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
)
27.48
-0.27 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2008
2.455
2.506
2.295
2.362
3,754,789
-0.08(-3.45%)
Apr 29, 2008
2.480
2.565
2.438
2.447
893,301
-0.03(-1.36%)
Apr 28, 2008
2.506
2.531
2.447
2.480
263,769
-0.03(-1.34%)
Apr 25, 2008
2.539
2.556
2.472
2.514
655,567
-0.01(-0.33%)
Apr 24, 2008
2.447
2.556
2.413
2.522
592,849
+0.08(+3.10%)
Apr 23, 2008
2.463
2.506
2.447
2.447
401,706
+0.00(+0.00%)
Apr 22, 2008
2.514
2.522
2.430
2.447
368,328
-0.08(-3.33%)
Apr 21, 2008
2.522
2.590
2.506
2.531
77,142
-0.03(-0.99%)
Apr 18, 2008
2.548
2.615
2.531
2.556
378,302
+0.06(+2.37%)
Apr 17, 2008
2.514
2.548
2.489
2.497
145,007
-0.03(-1.33%)
Apr 16, 2008
2.531
2.548
2.447
2.531
301,050
+0.02(+0.67%)
Apr 15, 2008
2.396
2.548
2.396
2.514
312,698
+0.12(+4.93%)
Apr 14, 2008
2.472
2.514
2.396
2.396
310,912
-0.08(-3.07%)
Apr 11, 2008
2.531
2.548
2.472
2.472
253,898
-0.08(-3.30%)
Apr 10, 2008
2.261
2.565
2.261
2.556
310,438
+0.29(+12.64%)
Apr 09, 2008
2.480
2.539
2.244
2.269
408,109
-0.20(-8.19%)
Apr 08, 2008
2.489
2.539
2.463
2.472
240,622
-0.03(-1.35%)
Apr 07, 2008
2.548
2.548
2.489
2.506
179,222
-0.03(-1.00%)
Apr 04, 2008
2.573
2.573
2.497
2.531
183,963
+0.01(+0.33%)
Apr 03, 2008
2.531
2.556
2.489
2.522
286,020
-0.03(-0.99%)
Apr 02, 2008
2.657
2.657
2.522
2.548
580,457
-0.07(-2.58%)
Apr 01, 2008
2.421
2.674
2.421
2.615
443,314
+0.15(+6.16%)
Mar 31, 2008
2.480
2.607
2.447
2.463
267,410
-0.03(-1.02%)
Mar 28, 2008
2.582
2.615
2.489
2.489
254,490
-0.08(-3.28%)
Mar 27, 2008
2.632
2.666
2.489
2.573
399,456
-0.05(-1.93%)
Mar 26, 2008
2.641
2.674
2.573
2.624
225,450
-0.03(-1.27%)
Mar 25, 2008
2.700
2.700
2.565
2.657
246,193
-0.05(-1.87%)
Mar 24, 2008
2.548
2.708
2.531
2.708
334,974
+0.17(+6.64%)
Mar 21, 2008
2.700
2.700
2.463
2.539
1,202,264
+0.00(+0.00%)
Mar 20, 2008
2.700
2.700
2.463
2.539
1,202,264
+0.05(+2.03%)
Mar 19, 2008
2.649
2.683
2.472
2.489
267,215
-0.11(-4.22%)
Mar 18, 2008
2.674
2.674
2.506
2.598
412,495
+0.10(+4.05%)
Mar 17, 2008
2.438
2.590
2.404
2.497
125,895
-0.01(-0.34%)
Mar 14, 2008
2.548
2.556
2.447
2.506
273,693
-0.02(-0.67%)
Mar 13, 2008
2.472
2.582
2.455
2.522
194,987
+0.03(+1.01%)
Mar 12, 2008
2.725
2.742
2.497
2.497
509,123
-0.20(-7.50%)
Mar 11, 2008
2.717
2.733
2.514
2.700
400,107
+0.19(+7.38%)
Mar 10, 2008
2.438
2.590
2.438
2.514
242,993
+0.01(+0.34%)
Mar 07, 2008
2.489
2.674
2.489
2.506
316,009
-0.04(-1.66%)
Mar 06, 2008
2.624
2.666
2.497
2.548
613,834
-0.10(-3.82%)
Mar 05, 2008
2.514
2.691
2.497
2.649
534,376
+0.17(+6.80%)
Mar 04, 2008
2.480
2.582
2.430
2.480
547,149
-0.03(-1.34%)
Mar 03, 2008
2.598
2.641
2.404
2.514
1,383,756
-0.08(-3.25%)
Feb 29, 2008
2.683
2.818
2.531
2.598
373,374
-0.13(-4.64%)
Feb 28, 2008
2.835
2.868
2.708
2.725
471,406
-0.13(-4.72%)
Feb 27, 2008
2.852
2.953
2.792
2.860
187,662
-0.03(-0.88%)
Feb 26, 2008
2.590
2.919
2.489
2.885
287,442
+0.19(+7.21%)
Feb 25, 2008
2.531
2.700
2.489
2.691
597,325
+0.13(+5.28%)
Feb 22, 2008
2.548
2.733
2.413
2.556
405,628
+0.01(+0.33%)
Feb 21, 2008
2.522
2.911
2.463
2.548
793,717
+0.05(+2.03%)
Feb 20, 2008
2.421
2.598
2.413
2.497
140,561
+0.11(+4.59%)
Feb 19, 2008
2.463
2.607
2.371
2.388
125,882
+0.00(+0.00%)
Feb 18, 2008
2.463
2.506
2.345
2.388
0
+0.00(+0.00%)
Feb 15, 2008
2.463
2.506
2.345
2.388
173,574
-0.09(-3.74%)
Feb 14, 2008
2.674
2.674
2.463
2.480
164,373
-0.12(-4.55%)
Feb 13, 2008
2.590
2.674
2.531
2.598
300,126
+0.07(+2.67%)
Feb 12, 2008
2.388
2.666
2.345
2.531
611,711
+0.16(+6.76%)
Feb 11, 2008
2.261
2.396
2.236
2.371
353,940
+0.07(+2.93%)
Feb 08, 2008
2.362
2.396
2.295
2.303
218,470
-0.06(-2.50%)
Feb 07, 2008
2.362
2.480
2.320
2.362
248,919
-0.01(-0.36%)
Feb 06, 2008
2.413
2.447
2.362
2.371
184,674
-0.02(-0.71%)
Feb 05, 2008
2.480
2.514
2.388
2.388
244,498
-0.11(-4.39%)
Feb 04, 2008
2.590
2.607
2.480
2.497
98,856
-0.10(-3.90%)
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
.