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
UNCHANGED
Streaming Delayed 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 (%)
May 24, 2011
4.429
4.429
4.345
4.345
920,006
-0.06(-1.34%)
May 23, 2011
4.395
4.463
4.353
4.404
1,037,419
-0.08(-1.88%)
May 20, 2011
4.547
4.555
4.471
4.488
880,124
-0.09(-2.03%)
May 19, 2011
4.530
4.648
4.513
4.581
3,564,150
+0.11(+2.45%)
May 18, 2011
4.437
4.522
4.429
4.471
987,379
+0.04(+0.95%)
May 17, 2011
4.480
4.522
4.277
4.429
2,001,953
-0.11(-2.42%)
May 16, 2011
4.572
4.598
4.496
4.539
2,400,069
-0.07(-1.47%)
May 13, 2011
4.868
4.897
4.539
4.606
1,449,749
-0.27(-5.54%)
May 12, 2011
4.800
4.910
4.682
4.876
1,291,421
+0.04(+0.87%)
May 11, 2011
4.800
4.868
4.733
4.834
1,622,352
+0.00(+0.00%)
May 10, 2011
4.766
4.859
4.724
4.834
2,069,585
+0.07(+1.42%)
May 09, 2011
4.783
4.901
4.724
4.766
1,805,740
-0.03(-0.70%)
May 06, 2011
4.699
4.952
4.665
4.800
4,157,370
+0.15(+3.27%)
May 05, 2011
4.437
4.775
4.412
4.648
5,772,831
+0.19(+4.16%)
May 04, 2011
4.598
4.657
4.429
4.463
1,766,452
-0.12(-2.58%)
May 03, 2011
4.555
4.640
4.547
4.581
2,200,287
+0.00(+0.00%)
May 02, 2011
4.589
4.606
4.581
4.581
3,177,658
-0.05(-1.09%)
Apr 29, 2011
4.615
4.657
4.564
4.631
3,776,727
+0.03(+0.55%)
Apr 28, 2011
4.505
4.606
4.471
4.606
1,463,623
+0.07(+1.49%)
Apr 27, 2011
4.589
4.674
4.395
4.539
3,330,236
+0.04(+0.94%)
Apr 26, 2011
4.488
4.533
4.404
4.496
1,981,038
+0.03(+0.76%)
Apr 25, 2011
4.302
4.480
4.294
4.463
4,554,890
+0.22(+5.17%)
Apr 21, 2011
4.201
4.260
4.092
4.243
1,703,017
+0.05(+1.21%)
Apr 20, 2011
4.092
4.277
4.049
4.193
3,215,518
+0.11(+2.69%)
Apr 19, 2011
4.083
4.125
4.007
4.083
1,761,991
+0.00(+0.00%)
Apr 18, 2011
3.948
4.134
3.948
4.083
3,304,979
+0.08(+1.89%)
Apr 15, 2011
4.125
4.201
3.931
4.007
24,642,718
-0.13(-3.26%)
Apr 14, 2011
4.193
4.201
4.032
4.142
1,834,827
-0.12(-2.77%)
Apr 13, 2011
4.454
4.471
4.218
4.260
1,228,487
-0.13(-3.07%)
Apr 12, 2011
4.446
4.539
4.353
4.395
664,933
-0.08(-1.88%)
Apr 11, 2011
4.572
4.606
4.378
4.480
1,062,438
-0.10(-2.21%)
Apr 08, 2011
4.598
4.640
4.513
4.581
612,896
+0.03(+0.56%)
Apr 07, 2011
4.555
4.674
4.506
4.555
522,878
+0.00(+0.00%)
Apr 06, 2011
4.750
4.750
4.522
4.555
817,046
-0.15(-3.23%)
Apr 05, 2011
4.640
4.758
4.564
4.707
1,058,781
+0.05(+1.09%)
Apr 04, 2011
4.648
4.758
4.640
4.657
695,224
+0.03(+0.73%)
Apr 01, 2011
4.631
4.716
4.572
4.623
608,482
+0.05(+1.11%)
Mar 31, 2011
4.606
4.640
4.539
4.572
533,535
-0.02(-0.37%)
Mar 30, 2011
4.589
4.589
4.589
4.589
381,758
+0.13(+2.84%)
Mar 29, 2011
4.412
4.471
4.336
4.463
322,670
+0.07(+1.54%)
Mar 28, 2011
4.488
4.572
4.370
4.395
355,280
-0.08(-1.70%)
Mar 25, 2011
4.378
4.522
4.311
4.471
682,934
+0.13(+2.91%)
Mar 24, 2011
4.361
4.395
4.260
4.345
436,429
+0.01(+0.19%)
Mar 23, 2011
4.387
4.425
4.302
4.336
786,155
-0.05(-1.15%)
Mar 22, 2011
4.328
4.387
4.302
4.387
491,891
+0.05(+1.17%)
Mar 21, 2011
4.243
4.336
4.235
4.336
624,934
+0.13(+3.01%)
Mar 18, 2011
4.210
4.294
4.167
4.210
1,264,636
+0.09(+2.25%)
Mar 17, 2011
4.226
4.302
4.108
4.117
607,163
+0.02(+0.41%)
Mar 16, 2011
4.108
4.210
4.075
4.100
801,012
-0.02(-0.41%)
Mar 15, 2011
4.100
4.193
4.075
4.117
939,809
-0.13(-2.98%)
Mar 14, 2011
4.421
4.421
4.176
4.243
597,841
-0.16(-3.64%)
Mar 11, 2011
4.412
4.505
4.336
4.404
500,915
-0.07(-1.51%)
Mar 10, 2011
4.555
4.589
4.421
4.471
804,103
-0.18(-3.81%)
Mar 09, 2011
4.581
4.682
4.513
4.648
933,571
+0.07(+1.47%)
Mar 08, 2011
4.471
4.640
4.404
4.581
769,568
+0.12(+2.65%)
Mar 07, 2011
4.496
4.589
4.298
4.463
1,122,607
-0.02(-0.38%)
Mar 04, 2011
4.421
4.488
4.353
4.480
1,237,820
+0.08(+1.72%)
Mar 03, 2011
4.328
4.421
4.328
4.404
774,773
+0.14(+3.37%)
Mar 02, 2011
4.286
4.328
4.218
4.260
587,366
-0.04(-0.98%)
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
.