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

Graphic Packaging Holding Company (NY: GPK )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 5.683 5.850 5.683 5.808 12,564 +0.17(+2.96%)
Nov 27, 2002 5.348 5.841 5.348 5.641 83,764 +0.32(+5.97%)
Nov 26, 2002 5.215 5.365 5.215 5.323 33,026 +0.10(+1.92%)
Nov 25, 2002 4.889 5.223 4.889 5.223 25,966 +0.30(+6.11%)
Nov 22, 2002 4.914 4.931 4.780 4.922 50,378 +0.01(+0.17%)
Nov 21, 2002 4.722 4.914 4.722 4.914 42,480 +0.23(+5.00%)
Nov 20, 2002 4.889 4.905 4.596 4.680 70,601 -0.21(-4.27%)
Nov 19, 2002 5.031 5.081 4.889 4.889 65,216 -0.18(-3.62%)
Nov 18, 2002 5.190 5.206 5.056 5.073 35,659 -0.10(-1.94%)
Nov 15, 2002 5.515 5.541 5.173 5.173 18,428 -0.30(-5.50%)
Nov 14, 2002 5.348 5.566 5.348 5.474 48,942 +0.18(+3.31%)
Nov 13, 2002 5.265 5.307 5.223 5.298 52,053 +0.08(+1.44%)
Nov 12, 2002 5.332 5.340 5.123 5.223 38,411 -0.07(-1.26%)
Nov 11, 2002 5.524 5.524 5.290 5.290 12,444 -0.23(-4.24%)
Nov 08, 2002 5.758 5.758 5.515 5.524 44,155 -0.23(-4.06%)
Nov 07, 2002 5.933 5.975 5.724 5.758 28,838 -0.09(-1.57%)
Nov 06, 2002 5.683 5.942 5.632 5.850 38,411 +0.22(+3.86%)
Nov 05, 2002 5.983 6.151 5.515 5.632 64,857 -0.39(-6.52%)
Nov 04, 2002 6.184 6.184 6.017 6.025 27,163 -0.20(-3.22%)
Nov 01, 2002 6.184 6.268 6.159 6.226 17,351 +0.00(+0.00%)
Oct 31, 2002 6.268 6.334 6.226 6.226 12,325 -0.08(-1.32%)
Oct 30, 2002 6.268 6.351 6.268 6.309 15,915 +0.00(+0.00%)
Oct 29, 2002 6.226 6.309 6.017 6.309 41,523 -0.13(-1.95%)
Oct 28, 2002 6.677 6.685 6.435 6.435 29,915 -0.25(-3.75%)
Oct 25, 2002 6.309 6.685 6.284 6.685 64,498 +0.29(+4.58%)
Oct 24, 2002 6.543 6.543 6.393 6.393 38,531 -0.13(-1.92%)
Oct 23, 2002 6.326 6.518 6.201 6.518 19,265 +0.17(+2.63%)
Oct 22, 2002 6.393 6.401 6.318 6.351 7,538 -0.13(-1.94%)
Oct 21, 2002 6.393 6.552 6.393 6.477 16,752 +0.01(+0.13%)
Oct 18, 2002 6.477 6.568 6.468 6.468 20,462 -0.01(-0.13%)
Oct 17, 2002 6.351 6.527 6.351 6.477 14,120 +0.13(+1.97%)
Oct 16, 2002 6.602 6.685 6.351 6.351 95,012 -0.29(-4.40%)
Oct 15, 2002 6.334 6.644 6.309 6.644 37,813 +0.31(+4.88%)
Oct 14, 2002 6.184 6.351 6.167 6.334 13,282 +0.10(+1.61%)
Oct 11, 2002 5.917 6.268 5.850 6.234 22,855 +0.28(+4.63%)
Oct 10, 2002 5.348 6.268 5.348 5.958 72,755 +0.64(+11.93%)
Oct 09, 2002 5.933 6.142 5.323 5.323 55,044 -0.57(-9.65%)
Oct 08, 2002 6.184 6.226 5.607 5.892 43,078 -0.25(-4.08%)
Oct 07, 2002 6.602 6.602 6.034 6.142 24,650 -0.54(-8.12%)
Oct 04, 2002 6.811 6.936 6.685 6.685 77,661 -0.07(-0.99%)
Oct 03, 2002 6.435 6.752 6.309 6.752 49,181 +0.27(+4.12%)
Oct 02, 2002 6.477 6.685 6.351 6.485 92,260 -0.33(-4.79%)
Oct 01, 2002 6.685 6.811 6.602 6.811 51,215 +0.14(+2.13%)
Sep 30, 2002 7.020 7.020 6.585 6.669 70,960 -0.38(-5.45%)
Sep 27, 2002 7.187 7.187 6.936 7.053 80,533 -0.16(-2.20%)
Sep 26, 2002 7.103 7.229 7.103 7.212 27,642 +0.12(+1.65%)
Sep 25, 2002 7.187 7.220 6.978 7.095 29,556 -0.18(-2.41%)
Sep 24, 2002 6.560 7.404 6.560 7.270 142,997 +0.58(+8.75%)
Sep 23, 2002 6.644 6.727 6.585 6.685 68,207 +0.01(+0.13%)
Sep 20, 2002 6.669 6.711 6.635 6.677 73,712 +0.01(+0.13%)
Sep 19, 2002 6.786 6.802 6.669 6.669 119,782 -0.14(-2.09%)
Sep 18, 2002 6.685 6.886 6.685 6.811 50,856 +0.08(+1.24%)
Sep 17, 2002 6.836 6.836 6.610 6.727 26,206 -0.11(-1.59%)
Sep 16, 2002 6.769 6.878 6.752 6.836 17,590 +0.07(+0.99%)
Sep 13, 2002 6.602 6.811 6.568 6.769 25,966 +0.14(+2.14%)
Sep 12, 2002 6.853 6.853 6.577 6.627 275,224 -0.27(-3.88%)
Sep 11, 2002 6.769 6.944 6.752 6.894 19,265 +0.04(+0.61%)
Sep 10, 2002 6.853 6.878 6.769 6.853 18,188 -0.07(-0.97%)
Sep 09, 2002 6.936 6.936 6.727 6.919 34,343 -0.08(-1.08%)
Sep 06, 2002 6.769 7.103 6.752 6.995 77,302 +0.14(+2.07%)
Sep 05, 2002 6.978 6.978 6.769 6.853 46,907 -0.21(-2.96%)
Sep 04, 2002 6.577 7.061 6.577 7.061 49,301 +0.48(+7.37%)
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.