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 (%)
Oct 31, 2006
3.358
3.358
3.231
3.290
91,392
-0.04(-1.27%)
Oct 30, 2006
3.256
3.366
3.180
3.332
83,925
+0.05(+1.54%)
Oct 27, 2006
3.358
3.374
3.282
3.282
77,761
-0.09(-2.75%)
Oct 26, 2006
3.231
3.374
3.147
3.374
136,793
+0.17(+5.26%)
Oct 25, 2006
3.180
3.248
3.130
3.206
326,572
+0.03(+0.80%)
Oct 24, 2006
3.231
3.256
2.953
3.180
4,355,451
-0.07(-2.08%)
Oct 23, 2006
3.180
3.290
3.164
3.248
111,307
+0.04(+1.32%)
Oct 20, 2006
3.315
3.315
3.206
3.206
127,428
-0.08(-2.56%)
Oct 19, 2006
3.341
3.374
3.273
3.290
364,505
-0.06(-1.76%)
Oct 18, 2006
3.374
3.374
3.315
3.349
144,379
+0.00(+0.00%)
Oct 17, 2006
3.273
3.366
3.248
3.349
130,392
+0.04(+1.28%)
Oct 16, 2006
3.290
3.358
3.282
3.307
190,253
+0.02(+0.51%)
Oct 13, 2006
3.299
3.315
3.239
3.290
108,699
+0.00(+0.00%)
Oct 12, 2006
3.265
3.307
3.138
3.290
219,532
+0.07(+2.09%)
Oct 11, 2006
3.231
3.290
3.164
3.223
98,505
-0.01(-0.26%)
Oct 10, 2006
3.172
3.231
3.121
3.231
83,806
+0.07(+2.13%)
Oct 09, 2006
3.197
3.223
3.155
3.164
92,104
-0.07(-2.09%)
Oct 06, 2006
3.223
3.282
3.155
3.231
51,919
-0.01(-0.26%)
Oct 05, 2006
3.197
3.299
3.138
3.239
234,231
+0.03(+1.05%)
Oct 04, 2006
3.172
3.290
3.121
3.206
153,625
+0.01(+0.26%)
Oct 03, 2006
3.012
3.223
2.910
3.197
181,482
+0.19(+6.16%)
Oct 02, 2006
3.071
3.071
2.953
3.012
206,612
-0.08(-2.46%)
Sep 29, 2006
3.121
3.256
3.079
3.088
155,877
-0.04(-1.35%)
Sep 28, 2006
3.239
3.290
3.104
3.130
223,800
-0.09(-2.88%)
Sep 27, 2006
3.231
3.248
3.189
3.223
110,122
-0.03(-1.04%)
Sep 26, 2006
3.248
3.299
3.214
3.256
305,591
+0.03(+0.78%)
Sep 25, 2006
3.113
3.265
3.062
3.231
174,488
+0.13(+4.08%)
Sep 22, 2006
3.180
3.180
3.054
3.104
247,389
-0.10(-3.16%)
Sep 21, 2006
3.282
3.324
3.155
3.206
158,367
-0.04(-1.30%)
Sep 20, 2006
3.248
3.332
3.248
3.248
249,523
+0.00(+0.00%)
Sep 19, 2006
3.239
3.248
3.155
3.248
122,805
+0.00(+0.00%)
Sep 18, 2006
3.172
3.248
2.995
3.248
215,146
+0.04(+1.32%)
Sep 15, 2006
3.273
3.324
3.197
3.206
606,323
-0.05(-1.55%)
Sep 14, 2006
3.282
3.290
3.223
3.256
145,802
-0.03(-1.03%)
Sep 13, 2006
3.299
3.366
3.267
3.290
147,224
+0.00(+0.00%)
Sep 12, 2006
3.265
3.358
3.265
3.290
172,354
+0.05(+1.56%)
Sep 11, 2006
3.239
3.366
3.239
3.239
201,159
-0.02(-0.52%)
Sep 08, 2006
3.349
3.374
3.231
3.256
94,000
-0.08(-2.53%)
Sep 07, 2006
3.290
3.425
3.256
3.341
370,432
+0.04(+1.28%)
Sep 06, 2006
3.374
3.374
3.180
3.299
172,947
-0.09(-2.74%)
Sep 05, 2006
3.332
3.442
3.265
3.391
371,973
+0.06(+1.77%)
Sep 01, 2006
3.273
3.332
3.273
3.332
154,455
+0.06(+1.80%)
Aug 31, 2006
3.299
3.450
3.223
3.273
441,080
+0.00(+0.00%)
Aug 30, 2006
3.248
3.332
3.189
3.273
649,115
+0.03(+0.78%)
Aug 29, 2006
3.130
3.248
3.054
3.248
188,594
+0.15(+4.90%)
Aug 28, 2006
3.088
3.104
3.037
3.096
78,472
+0.01(+0.27%)
Aug 25, 2006
2.978
3.113
2.970
3.088
68,870
+0.09(+3.10%)
Aug 24, 2006
2.953
3.003
2.894
2.995
106,091
+0.04(+1.43%)
Aug 23, 2006
3.104
3.121
2.868
2.953
110,714
-0.14(-4.63%)
Aug 22, 2006
3.071
3.096
3.012
3.096
62,469
+0.01(+0.27%)
Aug 21, 2006
3.164
3.164
2.961
3.088
136,674
-0.10(-3.17%)
Aug 18, 2006
3.189
3.197
3.012
3.189
201,633
+0.01(+0.27%)
Aug 17, 2006
3.029
3.180
2.995
3.180
323,253
+0.13(+4.43%)
Aug 16, 2006
3.062
3.096
2.936
3.045
62,825
+0.01(+0.28%)
Aug 15, 2006
3.012
3.037
2.953
3.037
97,082
+0.11(+3.75%)
Aug 14, 2006
2.927
3.062
2.885
2.927
118,893
+0.03(+0.87%)
Aug 11, 2006
2.868
2.927
2.809
2.902
101,231
+0.02(+0.59%)
Aug 10, 2006
2.843
2.944
2.700
2.885
332,262
+0.01(+0.29%)
Aug 09, 2006
2.953
2.986
2.868
2.877
196,180
-0.06(-2.01%)
Aug 08, 2006
3.088
3.096
2.894
2.936
477,827
-0.15(-4.92%)
Aug 07, 2006
3.130
3.130
2.995
3.088
164,531
-0.08(-2.40%)
Aug 04, 2006
3.121
3.214
3.062
3.164
387,738
+0.08(+2.74%)
Aug 03, 2006
3.096
3.155
2.970
3.079
272,400
-0.03(-1.08%)
Aug 02, 2006
3.096
3.248
3.020
3.113
536,267
-0.25(-7.52%)
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
.