Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.09 +0.23 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.002 7.188 6.875 6.875 105,736 -0.06(-0.85%)
Apr 29, 2002 6.875 7.078 6.791 6.934 159,078 +0.08(+1.11%)
Apr 26, 2002 6.479 6.985 6.454 6.859 1,778,073 +0.41(+6.41%)
Apr 25, 2002 6.454 6.496 6.386 6.445 187,764 -0.05(-0.78%)
Apr 24, 2002 6.665 6.757 6.496 6.496 77,286 -0.16(-2.41%)
Apr 23, 2002 6.462 6.749 6.454 6.656 61,876 +0.21(+3.27%)
Apr 22, 2002 6.496 6.572 6.369 6.445 201,752 -0.13(-2.05%)
Apr 19, 2002 6.538 6.724 6.513 6.580 265,881 +0.04(+0.65%)
Apr 18, 2002 6.934 6.960 6.496 6.538 189,305 -0.34(-4.91%)
Apr 17, 2002 6.833 6.918 6.833 6.875 210,405 +0.05(+0.74%)
Apr 16, 2002 6.454 6.918 6.454 6.825 355,970 +0.46(+7.15%)
Apr 15, 2002 6.158 6.369 6.158 6.369 118,182 +0.20(+3.28%)
Apr 12, 2002 6.158 6.243 6.116 6.167 38,050 +0.08(+1.39%)
Apr 11, 2002 6.158 6.243 6.074 6.082 51,208 -0.08(-1.37%)
Apr 10, 2002 5.931 6.167 5.905 6.167 169,035 +0.15(+2.52%)
Apr 09, 2002 5.812 6.032 5.762 6.015 178,874 +0.20(+3.48%)
Apr 08, 2002 5.694 5.821 5.526 5.812 30,938 +0.08(+1.47%)
Apr 05, 2002 5.694 5.737 5.652 5.728 201,159 +0.01(+0.15%)
Apr 04, 2002 5.652 5.737 5.441 5.720 178,163 +0.07(+1.19%)
Apr 03, 2002 5.483 5.737 5.416 5.652 52,749 +0.08(+1.52%)
Apr 02, 2002 5.315 5.627 5.146 5.568 223,207 +0.29(+5.43%)
Apr 01, 2002 5.273 5.357 5.062 5.281 319,460 -0.10(-1.88%)
Mar 29, 2002 5.483 5.526 5.315 5.382 94,474 +0.00(+0.00%)
Mar 28, 2002 5.483 5.526 5.315 5.382 94,474 -0.02(-0.31%)
Mar 27, 2002 4.935 5.559 4.935 5.399 121,620 +0.42(+8.47%)
Mar 26, 2002 4.809 5.062 4.724 4.977 57,372 +0.13(+2.61%)
Mar 25, 2002 4.555 5.019 4.471 4.851 44,214 +0.30(+6.48%)
Mar 22, 2002 4.555 4.724 4.471 4.555 28,686 +0.00(+0.00%)
Mar 21, 2002 4.336 4.555 4.260 4.555 20,981 +0.22(+5.06%)
Mar 20, 2002 4.260 4.336 4.260 4.336 9,008 +0.08(+1.78%)
Mar 19, 2002 4.218 4.260 4.218 4.260 20,744 -0.03(-0.79%)
Mar 18, 2002 4.260 4.294 4.218 4.294 7,823 -0.02(-0.39%)
Mar 15, 2002 4.387 4.429 4.260 4.311 18,373 -0.03(-0.78%)
Mar 14, 2002 4.193 4.345 4.176 4.345 29,397 +0.13(+3.00%)
Mar 13, 2002 4.193 4.218 4.176 4.218 196,062 +0.03(+0.81%)
Mar 12, 2002 4.049 4.201 4.016 4.184 37,576 +0.11(+2.69%)
Mar 11, 2002 4.092 4.176 4.049 4.075 26,908 -0.06(-1.43%)
Mar 08, 2002 4.049 4.218 4.049 4.134 46,348 +0.00(+0.00%)
Mar 07, 2002 4.049 4.201 4.049 4.134 11,379 +0.08(+2.08%)
Mar 06, 2002 3.838 4.092 3.838 4.049 29,634 +0.17(+4.35%)
Mar 05, 2002 3.796 3.881 3.796 3.881 414,883 +0.04(+1.10%)
Mar 04, 2002 3.838 3.957 3.838 3.838 9,957 -0.04(-1.09%)
Mar 01, 2002 3.628 3.982 3.628 3.881 545,276 +0.25(+6.98%)
Feb 28, 2002 3.602 3.653 3.543 3.628 9,483 +0.01(+0.23%)
Feb 27, 2002 3.796 3.796 3.501 3.619 15,409 -0.24(-6.13%)
Feb 26, 2002 3.965 3.973 3.754 3.855 23,233 -0.19(-4.79%)
Feb 25, 2002 4.387 4.387 4.049 4.049 17,188 -0.34(-7.69%)
Feb 22, 2002 4.471 4.471 4.218 4.387 19,914 -0.08(-1.89%)
Feb 21, 2002 4.345 4.505 4.345 4.471 28,212 +0.17(+3.92%)
Feb 20, 2002 4.134 4.302 4.134 4.302 18,610 +0.08(+2.00%)
Feb 19, 2002 4.176 4.252 4.134 4.218 426,737 +0.01(+0.20%)
Feb 18, 2002 3.957 4.218 3.923 4.210 39,947 +0.00(+0.00%)
Feb 15, 2002 3.957 4.218 3.923 4.210 39,947 +0.25(+6.40%)
Feb 14, 2002 4.092 4.125 3.889 3.957 16,950 -0.05(-1.26%)
Feb 13, 2002 4.092 4.176 4.007 4.007 34,731 -0.08(-2.06%)
Feb 12, 2002 3.881 4.100 3.872 4.092 42,673 +0.17(+4.30%)
Feb 11, 2002 3.678 3.923 3.678 3.923 11,735 +0.21(+5.68%)
Feb 08, 2002 3.585 3.796 3.585 3.712 18,491 +0.17(+4.76%)
Feb 07, 2002 3.543 3.670 3.459 3.543 26,315 +0.08(+2.44%)
Feb 06, 2002 3.332 3.459 3.121 3.459 13,276 +0.15(+4.59%)
Feb 05, 2002 3.121 3.332 3.121 3.307 25,011 +0.23(+7.40%)
Feb 04, 2002 3.037 3.197 3.037 3.079 3,793 +0.04(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.