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 (%)
Mar 30, 2012
4.724
4.766
4.640
4.657
758,388
-0.07(-1.43%)
Mar 29, 2012
4.598
4.733
4.564
4.724
624,400
+0.09(+2.00%)
Mar 28, 2012
4.623
4.657
4.572
4.631
725,269
+0.01(+0.18%)
Mar 27, 2012
4.682
4.690
4.623
4.623
520,746
-0.03(-0.72%)
Mar 26, 2012
4.699
4.775
4.623
4.657
793,287
+0.02(+0.36%)
Mar 23, 2012
4.615
4.657
4.530
4.640
393,053
+0.01(+0.18%)
Mar 22, 2012
4.623
4.665
4.555
4.631
607,968
-0.08(-1.61%)
Mar 21, 2012
4.750
4.750
4.665
4.707
556,720
-0.03(-0.53%)
Mar 20, 2012
4.733
4.758
4.665
4.733
565,349
-0.03(-0.71%)
Mar 19, 2012
4.775
4.853
4.750
4.766
645,689
-0.03(-0.53%)
Mar 16, 2012
4.817
4.817
4.775
4.792
839,794
-0.02(-0.35%)
Mar 15, 2012
4.809
4.859
4.775
4.809
480,602
-0.01(-0.18%)
Mar 14, 2012
4.825
4.834
4.750
4.817
657,100
-0.03(-0.70%)
Mar 13, 2012
4.690
4.859
4.674
4.851
546,239
+0.20(+4.36%)
Mar 12, 2012
4.699
4.707
4.606
4.648
344,015
-0.06(-1.25%)
Mar 09, 2012
4.598
4.707
4.589
4.707
923,854
+0.10(+2.20%)
Mar 08, 2012
4.513
4.623
4.454
4.606
563,789
+0.14(+3.21%)
Mar 07, 2012
4.463
4.484
4.404
4.463
321,865
+0.03(+0.76%)
Mar 06, 2012
4.404
4.484
4.319
4.429
1,106,592
-0.05(-1.13%)
Mar 05, 2012
4.480
4.572
4.471
4.480
886,776
-0.03(-0.75%)
Mar 02, 2012
4.564
4.581
4.463
4.513
879,197
-0.05(-1.11%)
Mar 01, 2012
4.488
4.615
4.463
4.564
967,428
+0.11(+2.46%)
Feb 29, 2012
4.555
4.636
4.421
4.454
828,932
-0.08(-1.86%)
Feb 28, 2012
4.589
4.648
4.496
4.539
313,849
-0.05(-1.10%)
Feb 27, 2012
4.480
4.615
4.387
4.589
497,324
+0.04(+0.93%)
Feb 24, 2012
4.640
4.648
4.547
4.547
521,115
-0.09(-2.00%)
Feb 23, 2012
4.623
4.640
4.345
4.640
933,768
+0.22(+4.96%)
Feb 22, 2012
4.547
4.547
4.412
4.421
388,473
-0.03(-0.76%)
Feb 21, 2012
4.572
4.589
4.446
4.454
665,258
-0.09(-2.04%)
Feb 17, 2012
4.615
4.615
4.513
4.547
1,344,268
-0.03(-0.74%)
Feb 16, 2012
4.421
4.606
4.412
4.581
1,015,913
+0.15(+3.43%)
Feb 15, 2012
4.387
4.429
4.345
4.429
697,992
+0.07(+1.55%)
Feb 14, 2012
4.269
4.370
4.260
4.361
815,235
+0.06(+1.37%)
Feb 13, 2012
4.361
4.421
4.302
4.302
465,917
+0.01(+0.20%)
Feb 10, 2012
4.294
4.345
4.274
4.294
324,301
-0.05(-1.17%)
Feb 09, 2012
4.319
4.353
4.243
4.345
326,269
+0.06(+1.38%)
Feb 08, 2012
4.294
4.336
4.260
4.286
427,771
+0.03(+0.59%)
Feb 07, 2012
4.302
4.361
4.252
4.260
560,358
-0.04(-0.98%)
Feb 06, 2012
4.319
4.387
4.269
4.302
467,165
-0.02(-0.39%)
Feb 03, 2012
4.421
4.421
4.302
4.319
1,028,895
+0.03(+0.59%)
Feb 02, 2012
4.294
4.370
4.260
4.294
443,001
+0.03(+0.79%)
Feb 01, 2012
4.286
4.361
4.226
4.260
1,117,747
+0.03(+0.80%)
Jan 31, 2012
4.252
4.269
4.117
4.226
544,869
+0.02(+0.40%)
Jan 30, 2012
4.243
4.328
4.200
4.210
363,414
-0.09(-2.16%)
Jan 27, 2012
4.226
4.302
4.184
4.302
451,300
+0.05(+1.19%)
Jan 26, 2012
4.243
4.370
4.193
4.252
523,770
+0.03(+0.80%)
Jan 25, 2012
4.210
4.235
4.079
4.218
685,632
-0.01(-0.20%)
Jan 24, 2012
4.049
4.235
4.032
4.226
588,722
+0.14(+3.51%)
Jan 23, 2012
4.083
4.117
4.049
4.083
294,573
+0.00(+0.00%)
Jan 20, 2012
4.058
4.134
4.058
4.083
477,764
+0.00(+0.00%)
Jan 19, 2012
4.134
4.134
4.066
4.083
388,563
-0.01(-0.21%)
Jan 18, 2012
3.990
4.117
3.965
4.092
364,067
+0.10(+2.54%)
Jan 17, 2012
3.999
4.117
3.957
3.990
463,582
+0.05(+1.28%)
Jan 13, 2012
4.024
4.058
3.940
3.940
643,406
-0.18(-4.30%)
Jan 12, 2012
4.125
4.134
4.032
4.117
580,778
+0.22(+5.63%)
Jan 11, 2012
4.007
4.024
3.897
3.897
405,142
-0.13(-3.14%)
Jan 10, 2012
4.049
4.058
3.990
4.024
431,450
+0.08(+1.92%)
Jan 09, 2012
3.906
4.007
3.758
3.948
717,695
+0.05(+1.30%)
Jan 06, 2012
3.897
3.965
3.813
3.897
795,006
+0.01(+0.22%)
Jan 05, 2012
3.813
3.906
3.748
3.889
434,841
+0.06(+1.54%)
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
.