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 (%)
May 28, 2004
5.450
5.467
5.323
5.450
315,193
-0.03(-0.62%)
May 27, 2004
5.526
5.534
5.416
5.483
477,709
-0.04(-0.76%)
May 26, 2004
5.382
5.576
5.382
5.526
359,408
+0.06(+1.08%)
May 25, 2004
5.188
5.483
5.188
5.467
162,990
+0.15(+2.86%)
May 24, 2004
5.230
5.391
5.222
5.315
199,736
+0.16(+3.11%)
May 21, 2004
5.062
5.230
5.062
5.154
202,226
+0.09(+1.83%)
May 20, 2004
4.918
5.062
4.893
5.062
118,893
+0.14(+2.92%)
May 19, 2004
4.766
4.918
4.766
4.918
62,114
+0.08(+1.57%)
May 18, 2004
4.648
4.885
4.648
4.842
36,983
+0.20(+4.36%)
May 17, 2004
4.766
4.766
4.606
4.640
50,260
-0.13(-2.83%)
May 14, 2004
4.724
4.851
4.572
4.775
119,486
+0.05(+1.07%)
May 13, 2004
4.809
4.935
4.707
4.724
186,105
-0.08(-1.75%)
May 12, 2004
4.724
4.885
4.699
4.809
183,141
+0.03(+0.53%)
May 11, 2004
4.513
4.809
4.513
4.783
36,272
+0.20(+4.42%)
May 10, 2004
4.598
4.598
4.395
4.581
174,843
-0.05(-1.09%)
May 07, 2004
4.665
4.707
4.564
4.631
43,385
+0.03(+0.73%)
May 06, 2004
4.640
4.724
4.496
4.598
268,726
-0.38(-7.63%)
May 05, 2004
5.011
5.062
4.859
4.977
748,569
+0.05(+1.03%)
May 04, 2004
4.809
4.952
4.724
4.927
128,021
+0.12(+2.46%)
May 03, 2004
4.665
4.809
4.610
4.809
207,086
+0.19(+4.01%)
Apr 30, 2004
4.564
4.640
4.454
4.623
78,946
-0.02(-0.36%)
Apr 29, 2004
4.555
4.640
4.429
4.640
66,855
+0.05(+1.10%)
Apr 28, 2004
4.598
4.640
4.555
4.589
12,802
-0.06(-1.27%)
Apr 27, 2004
4.598
4.665
4.598
4.648
126,954
+0.13(+2.80%)
Apr 26, 2004
4.707
4.750
4.471
4.522
26,789
-0.15(-3.25%)
Apr 23, 2004
4.471
4.682
4.429
4.674
95,660
+0.12(+2.59%)
Apr 22, 2004
4.454
4.555
4.387
4.555
123,398
+0.13(+3.05%)
Apr 21, 2004
4.421
4.446
4.269
4.421
116,641
+0.03(+0.58%)
Apr 20, 2004
4.260
4.395
4.218
4.395
71,360
+0.09(+2.16%)
Apr 19, 2004
4.345
4.429
4.269
4.302
70,411
-0.02(-0.39%)
Apr 16, 2004
4.302
4.345
4.226
4.319
47,059
+0.01(+0.20%)
Apr 15, 2004
4.260
4.387
4.218
4.311
84,991
+0.01(+0.20%)
Apr 14, 2004
4.302
4.302
4.134
4.302
70,293
+0.00(+0.00%)
Apr 13, 2004
4.319
4.345
4.260
4.302
126,480
+0.00(+0.00%)
Apr 12, 2004
4.218
4.311
4.218
4.302
80,368
+0.08(+2.00%)
Apr 08, 2004
4.201
4.260
4.201
4.218
25,367
+0.00(+0.00%)
Apr 07, 2004
4.184
4.269
4.176
4.218
129,917
+0.03(+0.81%)
Apr 06, 2004
4.201
4.218
4.134
4.184
54,171
+0.01(+0.20%)
Apr 05, 2004
4.218
4.218
4.142
4.176
37,695
-0.04(-1.00%)
Apr 02, 2004
4.134
4.218
4.134
4.218
51,327
+0.13(+3.31%)
Apr 01, 2004
4.134
4.176
4.066
4.083
40,303
-0.05(-1.22%)
Mar 31, 2004
3.973
4.176
3.973
4.134
68,278
+0.16(+4.03%)
Mar 30, 2004
3.923
4.024
3.923
3.973
37,813
+0.03(+0.64%)
Mar 29, 2004
3.948
4.007
3.906
3.948
16,713
+0.00(+0.00%)
Mar 26, 2004
3.982
3.982
3.931
3.948
15,172
-0.03(-0.85%)
Mar 25, 2004
3.957
3.999
3.940
3.982
11,853
+0.03(+0.64%)
Mar 24, 2004
3.889
3.965
3.864
3.957
7,230
+0.06(+1.52%)
Mar 23, 2004
3.923
3.965
3.847
3.897
33,783
-0.03(-0.86%)
Mar 22, 2004
3.923
3.957
3.838
3.931
16,358
+0.01(+0.22%)
Mar 19, 2004
3.897
3.923
3.881
3.923
11,261
+0.03(+0.65%)
Mar 18, 2004
3.881
3.897
3.838
3.897
42,081
-0.02(-0.43%)
Mar 17, 2004
3.923
3.948
3.897
3.914
9,720
-0.01(-0.21%)
Mar 16, 2004
3.965
3.965
3.838
3.923
22,403
+0.01(+0.22%)
Mar 15, 2004
3.923
3.923
3.838
3.914
32,360
-0.01(-0.21%)
Mar 12, 2004
3.914
3.931
3.864
3.923
82,028
+0.02(+0.43%)
Mar 11, 2004
3.838
3.914
3.813
3.906
80,843
+0.07(+1.76%)
Mar 10, 2004
3.897
3.897
3.763
3.838
24,655
-0.08(-1.94%)
Mar 09, 2004
3.881
3.923
3.805
3.914
54,171
-0.03(-0.85%)
Mar 08, 2004
3.965
3.965
3.881
3.948
40,184
-0.01(-0.21%)
Mar 05, 2004
4.041
4.049
3.838
3.957
63,417
-0.17(-4.09%)
Mar 04, 2004
4.007
4.142
3.965
4.125
133,474
+0.14(+3.60%)
Mar 03, 2004
3.813
3.982
3.813
3.982
110,477
+0.17(+4.42%)
Mar 02, 2004
3.813
3.864
3.754
3.813
103,720
-0.02(-0.44%)
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
.