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
)
27.78
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2009
1.544
1.637
1.434
1.586
1,142,252
+0.05(+3.30%)
May 28, 2009
1.654
1.654
1.443
1.535
291,946
-0.08(-5.21%)
May 27, 2009
1.578
1.670
1.578
1.620
356,471
+0.02(+1.05%)
May 26, 2009
1.468
1.603
1.460
1.603
452,588
+0.11(+7.35%)
May 22, 2009
1.519
1.586
1.485
1.493
508,427
-0.03(-1.67%)
May 21, 2009
1.417
1.561
1.400
1.519
621,682
+0.06(+4.05%)
May 20, 2009
1.451
1.510
1.375
1.460
379,942
+0.03(+2.37%)
May 19, 2009
1.451
1.485
1.367
1.426
198,601
-0.08(-5.06%)
May 18, 2009
1.367
1.519
1.358
1.502
440,375
+0.16(+11.95%)
May 15, 2009
1.392
1.409
1.308
1.341
521,809
-0.03(-2.45%)
May 14, 2009
1.257
1.409
1.257
1.375
418,605
+0.09(+7.24%)
May 13, 2009
1.333
1.654
1.265
1.282
706,256
-0.07(-5.00%)
May 12, 2009
1.502
1.502
1.333
1.350
872,169
-0.13(-8.57%)
May 11, 2009
1.645
1.645
1.265
1.476
212,742
-0.09(-5.91%)
May 08, 2009
1.476
1.645
1.476
1.569
701,509
+0.10(+6.90%)
May 07, 2009
1.662
1.662
1.181
1.468
663,379
+0.01(+0.58%)
May 06, 2009
1.519
1.578
1.400
1.460
473,723
-0.03(-1.70%)
May 05, 2009
1.493
1.519
1.400
1.485
526,733
-0.03(-1.68%)
May 04, 2009
1.443
1.510
1.392
1.510
309,941
+0.10(+7.19%)
May 01, 2009
1.443
1.451
1.341
1.409
346,677
-0.04(-2.91%)
Apr 30, 2009
1.645
1.662
1.417
1.451
921,977
-0.17(-10.42%)
Apr 29, 2009
1.173
1.620
1.164
1.620
658,130
+0.47(+41.18%)
Apr 28, 2009
1.080
1.164
1.063
1.147
791,837
+0.05(+4.62%)
Apr 27, 2009
1.055
1.130
1.012
1.097
308,490
+0.02(+1.56%)
Apr 24, 2009
1.012
1.139
0.9533
1.080
527,746
+0.08(+8.47%)
Apr 23, 2009
1.004
1.038
0.9313
0.9955
378,280
-0.01(-0.84%)
Apr 22, 2009
1.038
1.038
0.9449
1.004
378,365
-0.01(-0.83%)
Apr 21, 2009
0.8436
1.038
0.8183
1.012
677,476
+0.17(+20.00%)
Apr 20, 2009
0.8183
0.8774
0.8015
0.8436
465,200
-0.02(-1.96%)
Apr 17, 2009
0.8690
0.8690
0.8015
0.8605
452,245
+0.02(+2.00%)
Apr 16, 2009
0.8268
0.8436
0.7593
0.8436
311,667
+0.03(+3.09%)
Apr 15, 2009
0.7593
0.8183
0.7593
0.8183
419,532
+0.04(+5.43%)
Apr 14, 2009
0.8015
0.8352
0.7508
0.7762
242,426
-0.06(-7.07%)
Apr 13, 2009
0.7677
0.8428
0.7424
0.8352
573,126
+0.04(+5.32%)
Apr 09, 2009
0.7762
0.7930
0.7340
0.7930
306,896
+0.06(+8.05%)
Apr 08, 2009
0.7087
0.7762
0.7087
0.7340
145,491
+0.04(+6.10%)
Apr 07, 2009
0.7340
0.7593
0.6834
0.6918
723,111
-0.06(-7.87%)
Apr 06, 2009
0.7762
0.8183
0.7255
0.7508
1,050,227
-0.07(-8.25%)
Apr 03, 2009
0.7762
0.8268
0.7678
0.8183
223,819
+0.04(+5.43%)
Apr 02, 2009
0.8015
0.8099
0.7340
0.7762
463,919
+0.02(+2.22%)
Apr 01, 2009
0.7255
0.7762
0.7171
0.7593
273,283
+0.03(+3.45%)
Mar 31, 2009
0.7677
0.8099
0.7255
0.7340
247,234
-0.01(-1.14%)
Mar 30, 2009
0.7255
0.8436
0.7171
0.7424
330,129
-0.08(-9.28%)
Mar 26, 2009
0.8015
0.8436
0.7762
0.8183
320,721
+0.04(+5.43%)
Mar 25, 2009
0.7255
0.8183
0.7171
0.7762
294,927
+0.06(+8.24%)
Mar 24, 2009
0.7340
0.7677
0.7171
0.7171
312,826
-0.04(-5.56%)
Mar 23, 2009
0.7837
0.7930
0.7424
0.7593
450,881
+0.06(+8.43%)
Mar 20, 2009
0.7424
0.7846
0.7002
0.7002
627,018
-0.03(-3.49%)
Mar 19, 2009
0.8352
0.8436
0.7255
0.7255
329,684
-0.09(-11.34%)
Mar 18, 2009
0.8268
0.8268
0.7424
0.8183
396,606
-0.03(-3.00%)
Mar 17, 2009
0.7171
0.8436
0.6496
0.8436
269,894
+0.13(+17.65%)
Mar 16, 2009
0.6834
0.7593
0.6665
0.7171
273,382
+0.05(+7.59%)
Mar 13, 2009
0.7508
0.7593
0.6580
0.6665
0
-0.08(-11.24%)
Mar 12, 2009
0.6580
0.7593
0.6496
0.7508
615,823
+0.08(+12.66%)
Mar 11, 2009
0.7087
0.7593
0.6412
0.6665
315,504
-0.03(-4.82%)
Mar 10, 2009
0.6159
0.7340
0.6070
0.7002
377,563
+0.12(+20.29%)
Mar 09, 2009
0.7087
0.7677
0.5062
0.5821
551,365
-0.13(-18.82%)
Mar 06, 2009
0.7340
0.7762
0.7171
0.7171
0
-0.01(-1.16%)
Mar 05, 2009
0.7087
0.7593
0.7002
0.7255
87,356
-0.03(-3.37%)
Mar 04, 2009
0.7424
0.8015
0.6918
0.7508
354,541
+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
.