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
)
27.99
+0.51 (+1.86%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2012
5.399
5.501
5.391
5.475
2,472,329
+0.09(+1.72%)
Nov 29, 2012
5.399
5.509
5.340
5.382
714,464
-0.01(-0.16%)
Nov 28, 2012
5.307
5.408
5.273
5.391
838,469
+0.08(+1.43%)
Nov 27, 2012
5.357
5.357
5.307
5.315
514,948
-0.03(-0.63%)
Nov 26, 2012
5.357
5.357
5.298
5.349
637,571
-0.01(-0.16%)
Nov 23, 2012
5.357
5.374
5.323
5.357
477,955
+0.03(+0.63%)
Nov 21, 2012
5.323
5.366
5.290
5.323
372,364
+0.01(+0.16%)
Nov 20, 2012
5.382
5.382
5.273
5.315
735,836
+0.03(+0.48%)
Nov 19, 2012
5.172
5.399
5.129
5.290
2,246,387
+0.20(+3.98%)
Nov 16, 2012
5.053
5.096
4.944
5.087
578,188
+0.00(+0.00%)
Nov 15, 2012
5.239
5.298
5.070
5.087
629,888
-0.17(-3.21%)
Nov 14, 2012
5.264
5.361
5.231
5.256
1,679,344
-0.01(-0.16%)
Nov 13, 2012
5.138
5.298
5.121
5.264
1,033,545
+0.11(+2.13%)
Nov 12, 2012
5.112
5.188
5.070
5.155
723,339
+0.08(+1.66%)
Nov 09, 2012
4.935
5.079
4.885
5.070
759,629
+0.11(+2.21%)
Nov 08, 2012
5.003
5.028
4.910
4.961
787,975
-0.03(-0.51%)
Nov 07, 2012
5.104
5.172
4.978
4.986
675,265
-0.19(-3.59%)
Nov 06, 2012
5.165
5.247
5.138
5.172
451,274
+0.02(+0.33%)
Nov 05, 2012
5.096
5.172
5.011
5.155
649,970
+0.08(+1.50%)
Nov 02, 2012
5.163
5.163
5.028
5.079
1,546,066
+0.02(+0.33%)
Nov 01, 2012
5.070
5.104
4.994
5.062
1,670,236
+0.07(+1.35%)
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%)
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
.