Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Graphic Packaging Holding Company
(NY:
GPK
)
27.75
+0.05 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
4.252
4.269
4.117
4.227
544,846
+0.02(+0.40%)
Jan 30, 2012
4.244
4.328
4.201
4.210
363,399
-0.09(-2.16%)
Jan 27, 2012
4.227
4.303
4.184
4.303
451,280
+0.05(+1.19%)
Jan 26, 2012
4.244
4.370
4.193
4.252
523,748
+0.03(+0.80%)
Jan 25, 2012
4.210
4.235
4.079
4.218
685,603
-0.01(-0.20%)
Jan 24, 2012
4.050
4.235
4.033
4.227
588,697
+0.14(+3.51%)
Jan 23, 2012
4.083
4.117
4.050
4.083
294,560
+0.00(+0.00%)
Jan 20, 2012
4.058
4.134
4.058
4.083
477,744
+0.00(+0.00%)
Jan 19, 2012
4.134
4.134
4.066
4.083
388,547
-0.01(-0.21%)
Jan 18, 2012
3.990
4.117
3.965
4.092
364,052
+0.10(+2.54%)
Jan 17, 2012
3.999
4.117
3.957
3.990
463,563
+0.05(+1.28%)
Jan 13, 2012
4.024
4.058
3.940
3.940
643,379
-0.18(-4.30%)
Jan 12, 2012
4.125
4.134
4.033
4.117
580,753
+0.22(+5.63%)
Jan 11, 2012
4.007
4.024
3.898
3.898
405,125
-0.13(-3.14%)
Jan 10, 2012
4.050
4.058
3.990
4.024
431,432
+0.08(+1.92%)
Jan 09, 2012
3.906
4.007
3.758
3.948
717,665
+0.05(+1.30%)
Jan 06, 2012
3.898
3.965
3.813
3.898
794,972
+0.01(+0.22%)
Jan 05, 2012
3.813
3.906
3.748
3.889
434,822
+0.06(+1.54%)
Jan 04, 2012
3.754
3.847
3.720
3.830
951,324
+0.24(+6.57%)
Dec 30, 2011
3.530
3.619
3.530
3.594
508,132
+0.03(+0.95%)
Dec 29, 2011
3.501
3.577
3.484
3.560
303,557
+0.08(+2.43%)
Dec 28, 2011
3.602
3.602
3.476
3.476
311,449
-0.13(-3.51%)
Dec 27, 2011
3.594
3.619
3.543
3.602
242,942
-0.03(-0.70%)
Dec 23, 2011
3.628
3.653
3.577
3.628
178,973
+0.09(+2.63%)
Dec 21, 2011
3.518
3.611
3.459
3.535
689,308
-0.01(-0.24%)
Dec 20, 2011
3.619
3.619
3.501
3.543
938,133
+0.04(+1.20%)
Dec 19, 2011
3.661
3.720
3.455
3.501
503,941
-0.13(-3.71%)
Dec 16, 2011
3.560
3.661
3.484
3.636
1,378,436
+0.11(+3.11%)
Dec 15, 2011
3.434
3.526
3.375
3.526
782,601
+0.15(+4.50%)
Dec 14, 2011
3.408
3.484
3.366
3.375
575,524
-0.08(-2.20%)
Dec 13, 2011
3.518
3.602
3.400
3.451
872,022
-0.04(-1.21%)
Dec 12, 2011
3.602
3.611
3.451
3.493
664,102
-0.19(-5.05%)
Dec 09, 2011
3.459
3.687
3.459
3.678
638,136
+0.24(+7.13%)
Dec 08, 2011
3.526
3.594
3.391
3.434
639,881
-0.16(-4.46%)
Dec 07, 2011
3.645
3.670
3.510
3.594
570,577
-0.10(-2.74%)
Dec 06, 2011
3.636
3.720
3.535
3.695
661,972
+0.04(+1.15%)
Dec 05, 2011
3.695
3.720
3.569
3.653
622,059
+0.04(+1.17%)
Dec 02, 2011
3.687
3.729
3.585
3.611
405,491
+0.01(+0.23%)
Dec 01, 2011
3.729
3.763
3.602
3.602
711,643
-0.13(-3.61%)
Nov 30, 2011
3.687
3.763
3.594
3.737
1,611,187
+0.26(+7.52%)
Nov 29, 2011
3.611
3.645
3.467
3.476
743,933
-0.13(-3.74%)
Nov 28, 2011
3.510
3.619
3.383
3.611
903,861
+0.25(+7.54%)
Nov 25, 2011
3.366
3.459
3.332
3.358
364,090
-0.03(-1.00%)
Nov 23, 2011
3.425
3.459
3.290
3.391
876,056
-0.06(-1.71%)
Nov 22, 2011
3.510
3.552
3.425
3.451
351,887
-0.06(-1.68%)
Nov 21, 2011
3.619
3.653
3.391
3.510
590,474
-0.21(-5.67%)
Nov 18, 2011
3.602
3.746
3.552
3.720
537,193
+0.11(+3.04%)
Nov 17, 2011
3.670
3.763
3.577
3.611
505,205
-0.06(-1.61%)
Nov 16, 2011
3.712
3.806
3.670
3.670
505,205
-0.08(-2.25%)
Nov 15, 2011
3.661
3.780
3.577
3.754
487,099
+0.09(+2.53%)
Nov 14, 2011
3.839
3.855
3.645
3.661
543,831
-0.19(-5.03%)
Nov 11, 2011
3.687
3.855
3.687
3.855
874,913
+0.23(+6.28%)
Nov 10, 2011
3.628
3.653
3.501
3.628
651,869
+0.07(+1.90%)
Nov 09, 2011
3.704
3.796
3.560
3.560
884,794
-0.29(-7.46%)
Nov 08, 2011
3.788
3.872
3.653
3.847
629,484
+0.12(+3.17%)
Nov 07, 2011
3.720
3.754
3.577
3.729
343,217
+0.00(+0.00%)
Nov 04, 2011
3.754
3.805
3.628
3.729
640,126
-0.09(-2.43%)
Nov 03, 2011
3.746
3.855
3.653
3.822
734,874
+0.15(+4.14%)
Nov 02, 2011
3.585
3.720
3.564
3.670
724,233
+0.19(+5.33%)
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
.