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
)
28.00
+0.52 (+1.88%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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, 2012
5.020
5.028
4.952
4.994
1,070,266
+0.01(+0.17%)
Oct 26, 2012
5.020
4.986
4.986
4.986
1,068,813
-0.03(-0.51%)
Oct 25, 2012
4.961
5.155
4.910
5.011
2,943,174
+0.28(+5.88%)
Oct 24, 2012
4.733
4.783
4.724
4.733
312,051
+0.01(+0.18%)
Oct 23, 2012
4.724
4.750
4.648
4.724
396,974
-0.08(-1.75%)
Oct 19, 2012
4.851
4.876
4.758
4.809
528,454
-0.08(-1.55%)
Oct 18, 2012
4.952
4.952
4.885
4.885
420,242
-0.04(-0.86%)
Oct 17, 2012
4.927
4.969
4.885
4.927
502,176
-0.01(-0.17%)
Oct 16, 2012
4.843
4.935
4.826
4.935
360,263
+0.11(+2.27%)
Oct 15, 2012
4.792
4.851
4.725
4.826
569,076
+0.04(+0.88%)
Oct 12, 2012
4.809
4.851
4.765
4.783
261,753
-0.02(-0.35%)
Oct 11, 2012
4.885
4.893
4.800
4.800
359,039
-0.05(-1.04%)
Oct 10, 2012
4.851
4.910
4.827
4.851
603,964
-0.02(-0.35%)
Oct 09, 2012
4.885
4.893
4.800
4.868
373,004
+0.00(+0.00%)
Oct 08, 2012
4.834
4.885
4.809
4.868
392,437
-0.01(-0.17%)
Oct 05, 2012
4.893
4.927
4.868
4.876
1,501,802
+0.01(+0.17%)
Oct 04, 2012
4.876
4.918
4.826
4.868
938,878
+0.00(+0.00%)
Oct 03, 2012
4.826
4.889
4.767
4.868
699,034
+0.07(+1.41%)
Oct 02, 2012
4.851
4.851
4.775
4.800
752,480
-0.03(-0.52%)
Oct 01, 2012
4.952
4.952
4.783
4.826
734,435
-0.08(-1.55%)
Sep 28, 2012
4.851
4.978
4.834
4.902
602,959
+0.01(+0.17%)
Sep 27, 2012
4.902
4.978
4.868
4.893
722,702
+0.01(+0.17%)
Sep 26, 2012
4.918
4.952
4.868
4.885
581,185
-0.03(-0.69%)
Sep 25, 2012
4.927
4.978
4.893
4.918
870,827
+0.02(+0.34%)
Sep 24, 2012
4.834
4.910
4.834
4.902
882,369
+0.04(+0.87%)
Sep 21, 2012
4.868
4.893
4.826
4.859
840,651
+0.07(+1.41%)
Sep 20, 2012
4.750
4.817
4.750
4.792
216,429
-0.01(-0.18%)
Sep 19, 2012
4.826
4.834
4.767
4.800
384,710
+0.00(+0.00%)
Sep 18, 2012
4.767
4.834
4.767
4.800
390,632
+0.01(+0.18%)
Sep 17, 2012
4.834
4.840
4.775
4.792
460,928
-0.08(-1.73%)
Sep 14, 2012
4.885
4.927
4.868
4.876
1,125,463
-0.01(-0.17%)
Sep 13, 2012
4.843
4.910
4.834
4.885
671,516
+0.03(+0.70%)
Sep 12, 2012
4.893
4.910
4.834
4.851
320,773
-0.02(-0.35%)
Sep 11, 2012
4.868
4.910
4.851
4.868
517,130
-0.01(-0.17%)
Sep 10, 2012
4.876
4.944
4.826
4.876
441,415
-0.01(-0.17%)
Sep 07, 2012
4.834
4.902
4.809
4.885
476,601
+0.08(+1.58%)
Sep 06, 2012
4.800
4.872
4.783
4.809
1,432,754
+0.05(+1.06%)
Sep 05, 2012
4.750
4.809
4.741
4.758
672,084
+0.03(+0.53%)
Sep 04, 2012
4.716
4.767
4.640
4.733
648,419
+0.02(+0.36%)
Aug 31, 2012
4.783
4.783
4.674
4.716
373,989
+0.00(+0.00%)
Aug 30, 2012
4.792
4.792
4.716
4.716
342,247
-0.10(-2.10%)
Aug 29, 2012
4.783
4.817
4.741
4.817
386,763
+0.15(+3.26%)
Aug 27, 2012
4.724
4.724
4.640
4.665
178,913
-0.02(-0.36%)
Aug 24, 2012
4.657
4.708
4.644
4.682
255,847
-0.01(-0.18%)
Aug 23, 2012
4.741
4.758
4.657
4.691
222,307
-0.07(-1.42%)
Aug 22, 2012
4.775
4.809
4.724
4.758
209,523
-0.03(-0.70%)
Aug 21, 2012
4.817
4.821
4.767
4.792
319,491
-0.02(-0.35%)
Aug 20, 2012
4.809
4.834
4.758
4.809
360,900
-0.02(-0.35%)
Aug 17, 2012
4.783
4.830
4.767
4.826
767,898
+0.03(+0.70%)
Aug 16, 2012
4.775
4.834
4.767
4.792
666,494
+0.02(+0.35%)
Aug 15, 2012
4.716
4.783
4.699
4.775
216,530
+0.03(+0.71%)
Aug 14, 2012
4.800
4.805
4.708
4.741
396,428
-0.01(-0.18%)
Aug 13, 2012
4.724
4.758
4.657
4.750
388,577
+0.03(+0.54%)
Aug 10, 2012
4.724
4.767
4.699
4.724
243,717
-0.01(-0.18%)
Aug 09, 2012
4.716
4.792
4.699
4.733
213,556
+0.00(+0.00%)
Aug 08, 2012
4.750
4.750
4.682
4.733
306,848
-0.03(-0.71%)
Aug 07, 2012
4.809
4.821
4.716
4.767
534,341
+0.00(+0.00%)
Aug 06, 2012
4.809
4.809
4.716
4.767
306,092
-0.04(-0.88%)
Aug 03, 2012
4.674
4.817
4.657
4.809
594,790
+0.20(+4.40%)
Aug 02, 2012
4.513
4.615
4.513
4.606
622,991
+0.04(+0.92%)
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
.