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 30, 2009
1.982
2.025
1.839
1.932
682,033
-0.13(-6.15%)
Oct 29, 2009
1.966
2.126
1.966
2.058
518,713
+0.09(+4.72%)
Oct 28, 2009
2.058
2.058
1.957
1.966
707,991
-0.11(-5.28%)
Oct 27, 2009
2.101
2.126
2.058
2.075
241,270
-0.01(-0.41%)
Oct 26, 2009
2.202
2.227
2.058
2.084
220,344
-0.11(-5.00%)
Oct 23, 2009
2.193
2.244
2.185
2.193
346,591
-0.10(-4.41%)
Oct 22, 2009
2.185
2.320
2.160
2.295
273,930
+0.11(+5.02%)
Oct 21, 2009
2.252
2.387
2.168
2.185
351,598
-0.13(-5.47%)
Oct 20, 2009
2.311
2.328
2.311
2.311
186,265
-0.08(-3.18%)
Oct 19, 2009
2.379
2.396
2.278
2.387
311,976
+0.03(+1.43%)
Oct 16, 2009
2.269
2.362
2.168
2.354
435,629
+0.06(+2.57%)
Oct 15, 2009
2.320
2.345
2.244
2.295
381,553
-0.05(-2.16%)
Oct 14, 2009
2.396
2.404
2.337
2.345
347,376
+0.00(+0.00%)
Oct 13, 2009
2.311
2.345
2.185
2.345
366,406
+0.03(+1.46%)
Oct 12, 2009
2.278
2.328
2.261
2.311
145,329
+0.01(+0.37%)
Oct 09, 2009
2.303
2.303
2.168
2.303
492,554
-0.01(-0.37%)
Oct 08, 2009
2.244
2.379
2.227
2.311
501,907
+0.09(+4.18%)
Oct 07, 2009
2.126
2.311
2.084
2.219
1,063,198
+0.08(+3.95%)
Oct 06, 2009
1.957
2.210
1.940
2.134
2,325,564
+0.19(+10.00%)
Oct 05, 2009
1.907
1.949
1.881
1.940
1,113,773
+0.04(+2.22%)
Oct 02, 2009
1.890
1.907
1.856
1.898
509,999
-0.01(-0.44%)
Oct 01, 2009
1.923
1.940
1.898
1.907
577,158
-0.04(-2.16%)
Sep 30, 2009
1.932
1.991
1.907
1.949
518,009
+0.03(+1.32%)
Sep 29, 2009
1.949
1.991
1.915
1.923
648,745
-0.01(-0.44%)
Sep 28, 2009
1.940
2.008
1.898
1.932
746,158
+0.00(+0.00%)
Sep 25, 2009
1.890
1.949
1.881
1.932
429,671
+0.03(+1.78%)
Sep 24, 2009
1.940
1.974
1.873
1.898
525,113
-0.01(-0.44%)
Sep 23, 2009
1.907
1.982
1.898
1.907
772,918
-0.03(-1.74%)
Sep 22, 2009
1.974
2.759
1.907
1.940
1,324,586
+0.00(+0.00%)
Sep 21, 2009
1.898
2.025
1.898
1.940
1,054,522
+0.01(+0.44%)
Sep 18, 2009
1.940
2.008
1.923
1.932
1,296,732
+0.01(+0.44%)
Sep 17, 2009
1.949
1.966
1.864
1.923
1,928,682
-0.01(-0.55%)
Sep 16, 2009
1.873
1.957
1.847
1.934
819,822
+0.07(+3.74%)
Sep 15, 2009
1.881
1.881
1.847
1.864
148,093
-0.03(-1.78%)
Sep 14, 2009
1.831
1.898
1.822
1.898
234,889
+0.05(+2.74%)
Sep 11, 2009
1.856
1.864
1.822
1.847
211,098
-0.01(-0.45%)
Sep 10, 2009
1.847
1.873
1.814
1.856
207,277
+0.00(+0.00%)
Sep 09, 2009
1.831
1.881
1.805
1.856
217,652
+0.02(+0.92%)
Sep 08, 2009
1.839
1.864
1.763
1.839
215,459
+0.03(+1.40%)
Sep 04, 2009
1.780
1.814
1.729
1.814
238,891
+0.02(+0.94%)
Sep 03, 2009
1.763
1.797
1.670
1.797
261,476
+0.04(+2.40%)
Sep 02, 2009
1.763
1.822
1.713
1.755
958,422
-0.02(-0.95%)
Sep 01, 2009
1.797
1.847
1.755
1.772
1,146,678
-0.03(-1.41%)
Aug 31, 2009
1.864
1.864
1.788
1.797
414,883
-0.08(-4.48%)
Aug 28, 2009
1.974
1.974
1.881
1.881
394,803
-0.05(-2.62%)
Aug 27, 2009
1.856
1.949
1.763
1.932
337,248
+0.08(+4.57%)
Aug 26, 2009
1.847
1.856
1.788
1.847
669,437
-0.01(-0.45%)
Aug 25, 2009
1.839
1.923
1.822
1.856
284,278
+0.04(+2.33%)
Aug 24, 2009
1.873
1.923
1.763
1.814
900,286
-0.04(-2.27%)
Aug 21, 2009
1.864
1.932
1.788
1.856
583,879
+0.05(+2.80%)
Aug 20, 2009
1.831
1.864
1.755
1.805
340,674
-0.04(-2.28%)
Aug 19, 2009
1.788
1.856
1.721
1.847
390,930
+0.04(+2.34%)
Aug 18, 2009
1.890
1.907
1.788
1.805
731,533
-0.04(-2.28%)
Aug 17, 2009
1.856
1.881
1.797
1.847
400,463
-0.08(-3.95%)
Aug 14, 2009
1.949
1.949
1.805
1.923
685,484
-0.02(-0.87%)
Aug 13, 2009
1.923
1.982
1.915
1.940
559,219
+0.03(+1.77%)
Aug 12, 2009
1.907
1.999
1.864
1.907
1,222,744
+0.01(+0.44%)
Aug 11, 2009
1.907
2.016
1.885
1.898
1,196,711
-0.03(-1.75%)
Aug 10, 2009
1.856
1.966
1.856
1.932
262,378
+0.03(+1.78%)
Aug 07, 2009
1.856
1.940
1.839
1.898
389,732
+0.10(+5.63%)
Aug 06, 2009
1.847
1.898
1.788
1.797
608,045
-0.04(-2.29%)
Aug 05, 2009
1.847
1.974
1.687
1.839
1,112,630
+0.10(+5.83%)
Aug 04, 2009
1.696
1.746
1.611
1.738
231,451
+0.02(+0.98%)
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
.