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 (%)
Apr 30, 2010
3.265
3.315
3.104
3.113
367,956
-0.16(-4.90%)
Apr 29, 2010
3.223
3.315
3.206
3.273
283,486
+0.10(+3.19%)
Apr 28, 2010
3.189
3.223
3.104
3.172
301,902
+0.01(+0.27%)
Apr 27, 2010
3.256
3.270
3.164
3.164
288,451
-0.12(-3.60%)
Apr 26, 2010
3.273
3.341
3.273
3.282
310,593
-0.01(-0.26%)
Apr 23, 2010
3.324
3.349
3.248
3.290
367,710
-0.02(-0.51%)
Apr 22, 2010
3.206
3.332
3.185
3.307
175,616
+0.05(+1.55%)
Apr 21, 2010
3.299
3.299
3.214
3.256
240,869
-0.03(-0.77%)
Apr 20, 2010
3.265
3.290
3.214
3.282
180,640
+0.07(+2.10%)
Apr 19, 2010
3.239
3.315
3.138
3.214
294,924
-0.06(-1.80%)
Apr 16, 2010
3.273
3.290
3.189
3.273
478,480
+0.00(+0.00%)
Apr 15, 2010
3.315
3.349
3.248
3.273
526,333
-0.04(-1.27%)
Apr 14, 2010
3.172
3.366
3.172
3.315
909,164
+0.16(+5.08%)
Apr 13, 2010
3.079
3.180
3.079
3.155
262,722
+0.06(+1.91%)
Apr 12, 2010
3.113
3.147
3.079
3.096
311,264
-0.01(-0.27%)
Apr 09, 2010
3.096
3.138
3.088
3.104
197,247
+0.02(+0.55%)
Apr 08, 2010
3.113
3.155
3.079
3.088
247,755
-0.03(-1.08%)
Apr 07, 2010
3.121
3.130
3.079
3.121
735,806
+0.00(+0.00%)
Apr 06, 2010
3.164
3.180
3.104
3.121
428,735
-0.05(-1.60%)
Apr 05, 2010
3.079
3.206
3.045
3.172
558,446
+0.12(+3.87%)
Apr 01, 2010
3.096
3.054
3.054
3.054
464,788
+0.01(+0.28%)
Mar 31, 2010
3.206
3.206
3.037
3.045
938,965
-0.19(-5.74%)
Mar 30, 2010
3.206
3.265
3.185
3.231
307,082
+0.04(+1.32%)
Mar 29, 2010
3.248
3.290
3.189
3.189
407,164
-0.06(-1.82%)
Mar 26, 2010
3.256
3.290
3.147
3.248
494,021
+0.00(+0.00%)
Mar 25, 2010
3.349
3.417
3.239
3.248
600,118
-0.08(-2.28%)
Mar 24, 2010
3.366
3.440
3.315
3.324
478,992
-0.06(-1.75%)
Mar 23, 2010
3.374
3.459
3.290
3.383
505,514
+0.01(+0.25%)
Mar 22, 2010
3.248
3.391
3.214
3.374
352,792
+0.09(+2.83%)
Mar 19, 2010
3.374
3.374
3.250
3.282
667,558
-0.08(-2.26%)
Mar 18, 2010
3.349
3.366
3.307
3.358
357,255
-0.01(-0.25%)
Mar 17, 2010
3.358
3.366
3.332
3.366
333,203
+0.01(+0.25%)
Mar 16, 2010
3.315
3.366
3.256
3.358
268,279
+0.04(+1.27%)
Mar 15, 2010
3.290
3.315
3.282
3.315
216,859
+0.03(+0.77%)
Mar 12, 2010
3.349
3.366
3.256
3.290
240,601
-0.05(-1.51%)
Mar 11, 2010
3.341
3.383
3.299
3.341
317,951
-0.03(-0.75%)
Mar 10, 2010
3.349
3.408
3.332
3.366
582,685
+0.01(+0.25%)
Mar 09, 2010
3.256
3.408
3.256
3.358
938,647
+0.07(+2.05%)
Mar 08, 2010
3.299
3.349
3.239
3.290
396,186
+0.00(+0.00%)
Mar 05, 2010
3.282
3.349
3.223
3.290
909,523
+0.04(+1.30%)
Mar 04, 2010
3.197
3.282
3.172
3.248
494,771
+0.05(+1.58%)
Mar 03, 2010
3.214
3.248
3.142
3.197
853,004
+0.02(+0.53%)
Mar 02, 2010
3.054
3.197
3.037
3.180
1,455,915
+0.14(+4.72%)
Mar 01, 2010
2.995
3.155
2.944
3.037
1,208,524
+0.10(+3.45%)
Feb 26, 2010
3.012
3.012
2.919
2.936
437,311
-0.08(-2.52%)
Feb 25, 2010
2.835
3.037
2.742
3.012
818,158
+0.12(+4.08%)
Feb 24, 2010
2.927
2.953
2.868
2.894
670,418
-0.02(-0.58%)
Feb 23, 2010
3.020
3.079
2.826
2.910
973,061
-0.11(-3.63%)
Feb 22, 2010
3.045
3.104
2.944
3.020
477,453
-0.01(-0.28%)
Feb 19, 2010
3.029
3.096
2.936
3.029
431,497
-0.01(-0.28%)
Feb 18, 2010
2.894
3.054
2.868
3.037
435,099
+0.15(+5.26%)
Feb 17, 2010
2.809
2.919
2.759
2.885
449,875
+0.10(+3.64%)
Feb 16, 2010
2.640
2.784
2.615
2.784
254,389
+0.19(+7.14%)
Feb 12, 2010
2.556
2.598
2.598
2.598
339,612
+0.01(+0.33%)
Feb 11, 2010
2.640
2.708
2.543
2.590
1,098,721
-0.06(-2.23%)
Feb 10, 2010
2.759
2.784
2.607
2.649
1,603,331
-0.13(-4.85%)
Feb 09, 2010
2.750
2.809
2.649
2.784
507,700
+0.10(+3.77%)
Feb 08, 2010
2.733
2.742
2.666
2.683
339,878
-0.06(-2.15%)
Feb 05, 2010
2.742
2.784
2.632
2.742
627,853
+0.01(+0.31%)
Feb 04, 2010
2.784
2.860
2.700
2.733
591,559
-0.09(-3.28%)
Feb 03, 2010
2.919
2.919
2.784
2.826
429,411
-0.07(-2.33%)
Feb 02, 2010
2.885
2.927
2.835
2.894
464,879
+0.00(+0.00%)
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
.