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 29, 2010
2.995
3.113
2.970
3.088
319,921
+0.06(+1.95%)
Oct 28, 2010
3.003
3.054
2.995
3.029
424,319
+0.06(+1.99%)
Oct 27, 2010
2.885
2.978
2.885
2.970
360,294
+0.03(+0.86%)
Oct 25, 2010
2.961
3.012
2.936
2.944
106,826
+0.00(+0.00%)
Oct 22, 2010
2.911
2.944
2.877
2.944
166,130
+0.06(+2.05%)
Oct 21, 2010
2.995
3.020
2.868
2.885
293,294
-0.08(-2.84%)
Oct 20, 2010
2.927
3.020
2.868
2.970
558,281
+0.08(+2.62%)
Oct 19, 2010
2.902
2.991
2.868
2.894
229,970
-0.08(-2.56%)
Oct 18, 2010
2.953
2.970
2.902
2.970
266,813
+0.03(+0.86%)
Oct 15, 2010
2.953
2.961
2.877
2.944
387,153
+0.03(+1.16%)
Oct 14, 2010
2.927
2.936
2.852
2.911
164,476
-0.02(-0.58%)
Oct 13, 2010
2.860
2.953
2.826
2.927
426,536
+0.08(+2.97%)
Oct 12, 2010
2.868
2.868
2.809
2.843
243,115
-0.04(-1.46%)
Oct 11, 2010
2.877
2.911
2.809
2.885
160,111
+0.00(+0.00%)
Oct 08, 2010
2.885
2.902
2.767
2.885
595,532
+0.06(+2.09%)
Oct 07, 2010
2.826
2.835
2.700
2.826
2,633
+0.03(+1.21%)
Oct 06, 2010
2.826
2.826
2.759
2.792
317,600
-0.05(-1.78%)
Oct 05, 2010
2.835
2.860
2.759
2.843
382,640
+0.06(+2.12%)
Oct 04, 2010
2.852
2.852
2.733
2.784
355,357
-0.08(-2.94%)
Oct 01, 2010
2.868
2.868
2.750
2.868
307,825
+0.04(+1.49%)
Sep 30, 2010
2.835
2.852
2.767
2.826
346,048
+0.03(+0.90%)
Sep 29, 2010
2.852
2.868
2.750
2.801
360,595
-0.06(-2.07%)
Sep 28, 2010
2.759
2.860
2.666
2.860
1,242
+0.13(+4.63%)
Sep 27, 2010
2.792
2.792
2.708
2.733
190,678
-0.05(-1.82%)
Sep 24, 2010
2.700
2.784
2.657
2.784
453,100
+0.13(+5.10%)
Sep 23, 2010
2.657
2.700
2.623
2.649
5,151
-0.04(-1.57%)
Sep 22, 2010
2.700
2.725
2.649
2.691
352,034
-0.02(-0.62%)
Sep 21, 2010
2.725
2.742
2.700
2.708
161,211
-0.01(-0.31%)
Sep 20, 2010
2.725
2.733
2.674
2.717
520,793
+0.00(+0.00%)
Sep 17, 2010
2.717
2.767
2.674
2.717
572,939
-0.13(-4.45%)
Sep 15, 2010
2.843
2.843
2.742
2.843
314,274
-0.01(-0.30%)
Sep 14, 2010
2.877
2.894
2.792
2.852
337,249
-0.03(-0.88%)
Sep 13, 2010
2.818
2.889
2.776
2.877
388,867
+0.08(+3.02%)
Sep 10, 2010
2.683
2.801
2.666
2.792
236,070
+0.11(+4.09%)
Sep 09, 2010
2.700
2.750
2.657
2.683
195,969
+0.04(+1.60%)
Sep 08, 2010
2.624
2.683
2.607
2.641
395,091
+0.02(+0.64%)
Sep 07, 2010
2.717
2.717
2.573
2.624
4,190
-0.10(-3.72%)
Sep 03, 2010
2.784
2.801
2.683
2.725
464,653
-0.03(-0.92%)
Sep 02, 2010
2.717
2.776
2.691
2.750
2,084
+0.02(+0.62%)
Sep 01, 2010
2.632
2.742
2.607
2.733
488,559
+0.13(+5.19%)
Aug 31, 2010
2.598
2.624
2.548
2.598
7,111
-0.01(-0.32%)
Aug 30, 2010
2.691
2.708
2.607
2.607
633,073
-0.11(-4.04%)
Aug 27, 2010
2.717
2.742
2.649
2.717
274,483
+0.03(+1.26%)
Aug 26, 2010
2.700
2.784
2.675
2.683
250,843
-0.02(-0.63%)
Aug 25, 2010
2.624
2.700
2.582
2.700
2,906
+0.06(+2.24%)
Aug 24, 2010
2.641
2.700
2.573
2.641
11,808
-0.04(-1.57%)
Aug 23, 2010
2.809
2.843
2.641
2.683
469,671
-0.09(-3.34%)
Aug 20, 2010
2.717
2.809
2.708
2.776
446,551
+0.00(+0.00%)
Aug 19, 2010
2.978
2.978
2.767
2.776
10,151
-0.23(-7.58%)
Aug 18, 2010
2.902
3.003
2.868
3.003
45,795
+0.08(+2.89%)
Aug 17, 2010
2.868
2.919
2.801
2.919
7,007
+0.10(+3.59%)
Aug 16, 2010
2.750
2.877
2.725
2.818
188,664
+0.04(+1.52%)
Aug 13, 2010
2.776
2.792
2.742
2.776
360,679
+0.00(+0.00%)
Aug 12, 2010
2.784
2.885
2.767
2.776
412,710
-0.06(-2.08%)
Aug 11, 2010
2.919
2.952
2.826
2.835
528,617
-0.09(-3.17%)
Aug 10, 2010
3.020
3.054
2.911
2.927
5,426
-0.15(-4.93%)
Aug 09, 2010
2.987
3.113
2.987
3.079
191,423
+0.11(+3.69%)
Aug 06, 2010
2.970
3.088
2.894
2.970
166,842
-0.08(-2.76%)
Aug 05, 2010
2.944
3.096
2.911
3.054
309,552
+0.07(+2.26%)
Aug 04, 2010
2.961
3.046
2.944
2.987
673,389
+0.03(+1.14%)
Aug 03, 2010
2.987
3.029
2.911
2.953
198,758
-0.06(-1.96%)
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
.