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 (%)
Feb 27, 2004
3.763
3.923
3.763
3.838
184,564
+0.08(+2.25%)
Feb 26, 2004
3.881
4.092
3.754
3.754
87,125
-0.17(-4.30%)
Feb 25, 2004
3.813
3.982
3.813
3.923
103,246
+0.14(+3.79%)
Feb 24, 2004
3.796
3.838
3.712
3.779
58,794
+0.03(+0.67%)
Feb 23, 2004
3.822
3.822
3.543
3.754
61,758
-0.04(-1.11%)
Feb 20, 2004
3.788
3.838
3.763
3.796
62,825
+0.00(+0.00%)
Feb 19, 2004
3.881
3.931
3.754
3.796
53,460
-0.06(-1.53%)
Feb 18, 2004
3.881
3.881
3.822
3.855
9,008
-0.05(-1.30%)
Feb 17, 2004
3.965
4.007
3.906
3.906
20,862
-0.06(-1.49%)
Feb 13, 2004
3.973
4.049
3.881
3.965
32,242
-0.02(-0.42%)
Feb 12, 2004
4.007
4.016
3.957
3.982
61,639
-0.03(-0.63%)
Feb 11, 2004
3.754
4.007
3.754
4.007
128,732
+0.25(+6.74%)
Feb 10, 2004
3.796
3.813
3.712
3.754
48,482
-0.02(-0.45%)
Feb 09, 2004
3.712
3.779
3.712
3.771
18,491
-0.03(-0.67%)
Feb 06, 2004
3.881
3.914
3.754
3.796
24,418
-0.04(-1.10%)
Feb 05, 2004
3.628
3.872
3.585
3.838
80,368
+0.04(+1.11%)
Feb 04, 2004
3.881
3.881
3.763
3.796
301,798
-0.08(-2.17%)
Feb 03, 2004
3.948
3.957
3.838
3.881
31,057
+0.02(+0.44%)
Feb 02, 2004
3.923
3.931
3.805
3.864
23,826
-0.08(-1.93%)
Jan 30, 2004
3.965
4.024
3.847
3.940
37,221
-0.05(-1.27%)
Jan 29, 2004
4.092
4.092
3.965
3.990
49,904
-0.14(-3.47%)
Jan 28, 2004
4.193
4.193
4.058
4.134
91,274
-0.04(-1.01%)
Jan 27, 2004
3.965
4.176
3.965
4.176
151,136
+0.21(+5.32%)
Jan 26, 2004
3.990
4.007
3.847
3.965
63,773
-0.03(-0.63%)
Jan 23, 2004
3.847
4.049
3.847
3.990
101,824
+0.06(+1.50%)
Jan 22, 2004
3.881
3.931
3.838
3.931
32,005
+0.04(+1.08%)
Jan 21, 2004
3.813
3.897
3.678
3.889
104,906
+0.08(+1.99%)
Jan 20, 2004
3.585
3.813
3.543
3.813
94,712
+0.22(+6.10%)
Jan 16, 2004
3.417
3.602
3.417
3.594
97,201
+0.09(+2.65%)
Jan 15, 2004
3.628
3.712
3.417
3.501
94,474
-0.11(-3.04%)
Jan 14, 2004
3.543
3.628
3.543
3.611
22,522
+0.07(+1.90%)
Jan 13, 2004
3.459
3.560
3.459
3.543
82,384
+0.01(+0.24%)
Jan 12, 2004
3.644
3.644
3.501
3.535
86,651
-0.11(-3.01%)
Jan 09, 2004
3.653
3.653
3.585
3.644
56,661
+0.00(+0.00%)
Jan 08, 2004
3.585
3.619
3.552
3.644
46,822
+0.03(+0.93%)
Jan 07, 2004
3.619
3.644
3.611
3.611
45,755
-0.01(-0.23%)
Jan 06, 2004
3.526
3.619
3.484
3.619
236,839
+0.13(+3.87%)
Jan 05, 2004
3.459
3.501
3.459
3.484
14,935
-0.01(-0.24%)
Jan 02, 2004
3.484
3.535
3.459
3.493
25,011
+0.07(+1.97%)
Dec 31, 2003
3.509
3.509
3.417
3.425
74,679
-0.08(-2.40%)
Dec 30, 2003
3.602
3.602
3.509
3.509
29,634
-0.08(-2.35%)
Dec 29, 2003
3.628
3.644
3.535
3.594
71,241
-0.03(-0.93%)
Dec 26, 2003
3.442
3.628
3.417
3.628
92,341
+0.22(+6.44%)
Dec 24, 2003
3.433
3.433
3.383
3.408
2,607
-0.04(-1.22%)
Dec 23, 2003
3.433
3.459
3.417
3.450
49,548
-0.02(-0.49%)
Dec 22, 2003
3.425
3.476
3.425
3.467
18,491
+0.03(+0.98%)
Dec 19, 2003
3.417
3.442
3.400
3.433
40,184
+0.01(+0.25%)
Dec 18, 2003
3.374
3.442
3.374
3.425
29,634
+0.05(+1.50%)
Dec 17, 2003
3.417
3.417
3.366
3.374
16,358
-0.04(-1.23%)
Dec 16, 2003
3.417
3.459
3.248
3.417
48,245
+0.00(+0.00%)
Dec 15, 2003
3.459
3.476
3.408
3.417
54,646
-0.03(-0.98%)
Dec 12, 2003
3.164
3.476
3.164
3.450
121,146
+0.32(+10.24%)
Dec 11, 2003
3.206
3.206
3.121
3.130
12,090
-0.03(-1.07%)
Dec 10, 2003
3.256
3.256
3.121
3.164
68,633
-0.03(-1.06%)
Dec 09, 2003
3.189
3.290
3.079
3.197
26,789
+0.03(+1.07%)
Dec 08, 2003
3.104
3.164
3.096
3.164
40,777
+0.09(+3.02%)
Dec 05, 2003
3.079
3.079
3.071
3.071
37,458
+0.05(+1.68%)
Dec 04, 2003
3.147
3.164
3.054
3.020
45,637
-0.10(-3.24%)
Dec 03, 2003
3.121
3.172
3.121
3.121
58,083
+0.00(+0.00%)
Dec 02, 2003
3.121
3.164
3.121
3.121
90,918
+0.01(+0.27%)
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
.