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
)
27.78
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2004
6.951
6.994
6.799
6.884
151,017
-0.09(-1.33%)
Nov 29, 2004
6.749
6.977
6.673
6.977
157,774
+0.24(+3.63%)
Nov 26, 2004
6.673
6.732
6.622
6.732
32,479
+0.04(+0.63%)
Nov 24, 2004
6.369
6.707
6.369
6.690
102,061
+0.35(+5.59%)
Nov 23, 2004
6.580
6.589
6.201
6.336
125,769
-0.21(-3.22%)
Nov 22, 2004
6.133
6.656
6.133
6.546
98,623
+0.43(+7.03%)
Nov 19, 2004
6.327
6.336
6.099
6.116
44,096
-0.23(-3.59%)
Nov 18, 2004
6.344
6.403
6.158
6.344
32,479
-0.03(-0.40%)
Nov 17, 2004
6.344
6.580
6.327
6.369
54,290
+0.11(+1.75%)
Nov 16, 2004
6.403
6.403
6.175
6.260
53,579
-0.23(-3.51%)
Nov 15, 2004
6.462
6.546
6.251
6.487
83,450
+0.03(+0.52%)
Nov 12, 2004
6.310
6.538
6.209
6.454
56,068
+0.13(+2.00%)
Nov 11, 2004
6.209
6.454
6.141
6.327
82,028
+0.08(+1.35%)
Nov 10, 2004
5.990
6.504
5.922
6.243
79,657
+0.23(+3.79%)
Nov 09, 2004
5.981
6.066
5.964
6.015
53,342
+0.05(+0.85%)
Nov 08, 2004
6.074
6.091
5.905
5.964
57,965
-0.17(-2.75%)
Nov 05, 2004
6.201
6.201
5.947
6.133
71,715
-0.03(-0.41%)
Nov 04, 2004
5.888
6.369
5.838
6.158
87,007
+0.23(+3.84%)
Nov 03, 2004
5.863
6.074
5.863
5.931
65,551
+0.11(+1.88%)
Nov 02, 2004
5.990
6.201
5.703
5.821
121,738
-0.17(-2.82%)
Nov 01, 2004
5.762
6.006
5.737
5.990
35,205
+0.20(+3.50%)
Oct 29, 2004
5.922
5.939
5.745
5.787
38,880
-0.22(-3.65%)
Oct 28, 2004
5.947
6.023
5.804
6.006
79,065
+0.02(+0.28%)
Oct 27, 2004
5.838
6.057
5.796
5.990
117,589
+0.17(+2.90%)
Oct 26, 2004
5.694
5.821
5.568
5.821
103,483
+0.16(+2.83%)
Oct 25, 2004
5.382
5.821
5.323
5.661
73,256
+0.22(+4.03%)
Oct 22, 2004
5.694
5.762
5.357
5.441
64,721
-0.24(-4.30%)
Oct 21, 2004
5.450
5.686
5.416
5.686
71,360
+0.19(+3.37%)
Oct 20, 2004
5.441
5.509
5.332
5.500
34,731
-0.01(-0.15%)
Oct 19, 2004
5.610
5.652
5.391
5.509
67,092
-0.12(-2.10%)
Oct 18, 2004
5.593
5.652
5.399
5.627
40,540
+0.00(+0.00%)
Oct 15, 2004
5.424
5.770
5.399
5.627
76,812
+0.20(+3.73%)
Oct 14, 2004
5.551
5.618
5.374
5.424
73,967
-0.19(-3.45%)
Oct 13, 2004
5.559
5.829
5.559
5.618
155,166
+0.13(+2.30%)
Oct 12, 2004
5.357
5.686
5.247
5.492
121,146
+0.13(+2.52%)
Oct 11, 2004
5.205
5.357
5.163
5.357
104,076
+0.17(+3.25%)
Oct 08, 2004
5.315
5.365
5.138
5.188
137,741
-0.19(-3.45%)
Oct 07, 2004
5.534
5.635
5.315
5.374
92,696
-0.19(-3.48%)
Oct 06, 2004
5.711
5.711
5.534
5.568
74,323
-0.12(-2.08%)
Oct 05, 2004
5.804
5.821
5.677
5.686
41,369
-0.12(-2.03%)
Oct 04, 2004
5.762
5.947
5.762
5.804
88,903
+0.04(+0.73%)
Oct 01, 2004
5.551
5.796
5.517
5.762
75,627
+0.30(+5.40%)
Sep 30, 2004
5.483
5.526
5.323
5.467
128,139
-0.06(-1.07%)
Sep 29, 2004
5.399
5.543
5.399
5.526
66,618
+0.11(+2.02%)
Sep 28, 2004
5.526
5.526
5.273
5.416
117,945
-0.07(-1.23%)
Sep 27, 2004
5.205
5.534
5.079
5.483
143,668
+0.19(+3.67%)
Sep 24, 2004
5.340
5.357
5.289
5.289
47,415
-0.02(-0.32%)
Sep 23, 2004
5.365
5.365
5.298
5.306
33,664
-0.01(-0.16%)
Sep 22, 2004
5.618
5.618
5.214
5.315
122,450
-0.35(-6.25%)
Sep 21, 2004
5.500
5.669
5.500
5.669
67,803
+0.17(+3.07%)
Sep 20, 2004
5.593
5.602
5.483
5.500
80,013
-0.09(-1.66%)
Sep 17, 2004
5.973
5.973
5.585
5.593
189,779
-0.38(-6.36%)
Sep 16, 2004
5.753
5.973
5.753
5.973
72,663
+0.26(+4.58%)
Sep 15, 2004
5.408
5.779
5.408
5.711
58,676
+0.23(+4.15%)
Sep 14, 2004
5.779
5.779
5.399
5.483
67,448
-0.34(-5.80%)
Sep 13, 2004
5.720
5.855
5.686
5.821
56,187
+0.15(+2.68%)
Sep 10, 2004
5.973
5.973
5.610
5.669
55,120
-0.37(-6.15%)
Sep 09, 2004
5.796
6.116
5.779
6.040
154,218
+0.26(+4.53%)
Sep 08, 2004
6.116
6.226
5.737
5.779
95,067
-0.34(-5.52%)
Sep 07, 2004
5.973
6.336
5.872
6.116
94,474
+0.20(+3.42%)
Sep 03, 2004
6.074
6.158
5.812
5.914
135,252
-0.20(-3.31%)
Sep 02, 2004
5.315
6.133
5.315
6.116
66,025
+0.78(+14.53%)
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
.