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
)
27.48
-0.27 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2007
4.032
4.193
3.897
4.151
285,558
+0.09(+2.29%)
Oct 30, 2007
4.049
4.058
3.914
4.058
137,030
+0.00(+0.00%)
Oct 29, 2007
4.142
4.142
3.990
4.058
105,261
-0.07(-1.64%)
Oct 26, 2007
3.931
4.125
3.881
4.125
132,170
+0.25(+6.54%)
Oct 25, 2007
3.957
4.024
3.796
3.872
196,062
-0.08(-1.92%)
Oct 24, 2007
3.923
3.948
3.830
3.948
176,266
-0.02(-0.43%)
Oct 23, 2007
3.847
3.973
3.771
3.965
189,187
+0.16(+4.21%)
Oct 22, 2007
3.585
3.923
3.585
3.805
205,308
+0.17(+4.64%)
Oct 19, 2007
3.990
3.990
3.628
3.636
333,092
-0.36(-9.07%)
Oct 18, 2007
3.957
3.999
3.779
3.999
237,432
+0.02(+0.42%)
Oct 17, 2007
3.729
3.990
3.703
3.982
483,399
+0.30(+8.26%)
Oct 16, 2007
3.695
3.771
3.653
3.678
145,090
-0.01(-0.23%)
Oct 15, 2007
3.737
3.737
3.628
3.687
238,736
-0.06(-1.58%)
Oct 12, 2007
3.636
3.746
3.628
3.746
161,449
+0.11(+3.02%)
Oct 11, 2007
3.796
3.855
3.594
3.636
259,361
-0.14(-3.79%)
Oct 10, 2007
3.889
3.897
3.729
3.779
226,526
-0.13(-3.24%)
Oct 09, 2007
3.881
3.957
3.881
3.906
317,801
+0.03(+0.65%)
Oct 08, 2007
3.923
3.957
3.864
3.881
262,680
-0.06(-1.50%)
Oct 05, 2007
3.881
3.999
3.838
3.940
282,595
+0.03(+0.65%)
Oct 04, 2007
3.855
3.914
3.763
3.914
145,446
+0.09(+2.43%)
Oct 03, 2007
3.940
4.007
3.822
3.822
266,592
-0.16(-4.03%)
Oct 02, 2007
4.066
4.066
3.838
3.982
198,314
-0.08(-2.07%)
Oct 01, 2007
3.796
4.066
3.796
4.066
206,256
+0.25(+6.64%)
Sep 28, 2007
3.864
3.923
3.661
3.813
330,840
-0.06(-1.53%)
Sep 27, 2007
3.889
3.923
3.805
3.872
203,293
+0.01(+0.22%)
Sep 26, 2007
3.703
3.872
3.687
3.864
122,212
+0.19(+5.29%)
Sep 25, 2007
3.720
3.830
3.585
3.670
111,544
-0.08(-2.03%)
Sep 24, 2007
3.923
3.982
3.695
3.746
249,167
-0.19(-4.72%)
Sep 21, 2007
3.830
3.982
3.788
3.931
896,504
+0.04(+1.08%)
Sep 20, 2007
4.201
4.201
3.872
3.889
189,187
-0.33(-7.80%)
Sep 19, 2007
4.134
4.243
4.075
4.218
363,675
+0.18(+4.38%)
Sep 18, 2007
3.754
4.066
3.628
4.041
279,276
+0.30(+8.13%)
Sep 17, 2007
3.779
3.830
3.611
3.737
162,515
-0.04(-1.12%)
Sep 14, 2007
3.644
3.838
3.543
3.779
395,206
+0.05(+1.36%)
Sep 13, 2007
3.796
3.855
3.585
3.729
161,804
-0.06(-1.56%)
Sep 12, 2007
3.990
4.041
3.763
3.788
200,448
-0.21(-5.27%)
Sep 11, 2007
3.636
4.016
3.636
3.999
278,801
+0.37(+10.23%)
Sep 10, 2007
3.746
3.779
3.560
3.628
215,265
-0.10(-2.71%)
Sep 07, 2007
3.796
3.822
3.695
3.729
213,724
-0.14(-3.70%)
Sep 06, 2007
3.838
3.931
3.805
3.872
138,334
+0.04(+1.10%)
Sep 05, 2007
3.914
3.948
3.822
3.830
224,985
-0.17(-4.22%)
Sep 04, 2007
3.990
4.049
3.923
3.999
253,671
-0.02(-0.42%)
Aug 31, 2007
4.049
4.083
3.965
4.016
188,712
+0.03(+0.85%)
Aug 30, 2007
4.100
4.134
3.957
3.982
141,179
-0.17(-4.06%)
Aug 29, 2007
3.906
4.167
3.881
4.151
202,107
+0.26(+6.72%)
Aug 28, 2007
4.092
4.142
3.838
3.889
237,195
-0.29(-6.87%)
Aug 27, 2007
4.201
4.252
4.058
4.176
89,733
-0.05(-1.20%)
Aug 24, 2007
4.151
4.277
4.117
4.226
154,573
+0.07(+1.62%)
Aug 23, 2007
4.243
4.243
4.041
4.159
170,932
-0.07(-1.60%)
Aug 22, 2007
4.058
4.277
3.948
4.226
287,455
+0.16(+3.94%)
Aug 21, 2007
4.100
4.193
3.999
4.066
175,910
-0.03(-0.82%)
Aug 20, 2007
3.965
4.218
3.889
4.100
204,715
+0.16(+4.07%)
Aug 17, 2007
4.032
4.092
3.855
3.940
528,206
+0.19(+4.94%)
Aug 16, 2007
3.594
4.151
3.594
3.754
668,911
+0.11(+3.01%)
Aug 15, 2007
3.881
4.007
3.628
3.644
554,996
-0.24(-6.09%)
Aug 14, 2007
4.007
4.125
3.813
3.881
363,793
-0.13(-3.16%)
Aug 13, 2007
4.319
4.387
3.940
4.007
483,991
-0.25(-5.94%)
Aug 10, 2007
4.210
4.513
4.041
4.260
631,927
-0.08(-1.94%)
Aug 09, 2007
3.931
4.437
3.712
4.345
868,055
+0.31(+7.74%)
Aug 08, 2007
3.678
4.092
3.552
4.032
651,367
+0.42(+11.68%)
Aug 07, 2007
3.847
3.847
3.518
3.611
423,537
-0.20(-5.31%)
Aug 06, 2007
3.552
3.847
3.433
3.813
438,235
+0.17(+4.63%)
Aug 03, 2007
3.687
3.855
3.636
3.644
352,769
-0.21(-5.47%)
Aug 02, 2007
3.771
3.864
3.602
3.855
302,628
+0.09(+2.47%)
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
.