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 (%)
Jun 30, 2004
7.230
7.475
7.171
7.298
321,224
+0.13(+1.88%)
Jun 29, 2004
6.926
7.163
6.834
7.163
232,206
+0.24(+3.41%)
Jun 28, 2004
6.909
6.985
6.673
6.926
341,019
-0.02(-0.24%)
Jun 25, 2004
6.918
7.146
6.623
6.943
3,481,675
-0.04(-0.60%)
Jun 24, 2004
7.044
7.087
6.935
6.985
425,652
-0.19(-2.59%)
Jun 23, 2004
7.129
7.179
6.876
7.171
318,143
+0.00(+0.00%)
Jun 22, 2004
7.044
7.213
6.960
7.171
437,624
+0.04(+0.59%)
Jun 21, 2004
7.146
7.163
6.766
7.129
378,120
-0.09(-1.29%)
Jun 18, 2004
5.973
7.314
5.956
7.222
591,717
+1.20(+19.89%)
Jun 17, 2004
5.737
6.100
5.737
6.024
262,195
+0.29(+5.00%)
Jun 16, 2004
5.585
5.737
5.568
5.737
250,223
+0.17(+3.03%)
Jun 15, 2004
5.585
5.720
5.484
5.568
241,807
+0.06(+1.07%)
Jun 14, 2004
5.652
5.720
5.492
5.509
166,183
-0.13(-2.25%)
Jun 10, 2004
5.442
5.636
5.442
5.636
132,875
+0.19(+3.57%)
Jun 09, 2004
5.442
5.501
5.382
5.442
41,842
+0.03(+0.47%)
Jun 08, 2004
5.484
5.484
5.382
5.416
44,449
-0.06(-1.08%)
Jun 07, 2004
5.399
5.475
5.349
5.475
100,160
+0.08(+1.41%)
Jun 04, 2004
5.442
5.450
5.357
5.399
104,072
+0.02(+0.31%)
Jun 03, 2004
5.391
5.458
5.366
5.382
158,597
-0.02(-0.31%)
Jun 02, 2004
5.231
5.433
5.231
5.399
149,825
+0.13(+2.40%)
Jun 01, 2004
5.366
5.366
5.180
5.273
100,753
-0.18(-3.25%)
May 28, 2004
5.450
5.467
5.323
5.450
315,179
-0.03(-0.62%)
May 27, 2004
5.526
5.534
5.416
5.484
477,688
-0.04(-0.76%)
May 26, 2004
5.382
5.577
5.382
5.526
359,392
+0.06(+1.08%)
May 25, 2004
5.188
5.484
5.188
5.467
162,983
+0.15(+2.86%)
May 24, 2004
5.231
5.391
5.222
5.315
199,728
+0.16(+3.11%)
May 21, 2004
5.062
5.231
5.062
5.155
202,217
+0.09(+1.83%)
May 20, 2004
4.918
5.062
4.893
5.062
118,888
+0.14(+2.92%)
May 19, 2004
4.767
4.918
4.767
4.918
62,111
+0.08(+1.57%)
May 18, 2004
4.648
4.885
4.648
4.843
36,982
+0.20(+4.36%)
May 17, 2004
4.767
4.767
4.606
4.640
50,258
-0.13(-2.83%)
May 14, 2004
4.724
4.851
4.573
4.775
119,481
+0.05(+1.07%)
May 13, 2004
4.809
4.935
4.708
4.724
186,097
-0.08(-1.75%)
May 12, 2004
4.724
4.885
4.699
4.809
183,133
+0.03(+0.53%)
May 11, 2004
4.513
4.809
4.513
4.783
36,271
+0.20(+4.42%)
May 10, 2004
4.598
4.598
4.395
4.581
174,836
-0.05(-1.09%)
May 07, 2004
4.665
4.708
4.564
4.632
43,383
+0.03(+0.73%)
May 06, 2004
4.640
4.724
4.497
4.598
268,714
-0.38(-7.63%)
May 05, 2004
5.011
5.062
4.859
4.978
748,537
+0.05(+1.03%)
May 04, 2004
4.809
4.952
4.724
4.927
128,015
+0.12(+2.46%)
May 03, 2004
4.665
4.809
4.611
4.809
207,077
+0.19(+4.01%)
Apr 30, 2004
4.564
4.640
4.454
4.623
78,943
-0.02(-0.36%)
Apr 29, 2004
4.556
4.640
4.429
4.640
66,852
+0.05(+1.10%)
Apr 28, 2004
4.598
4.640
4.556
4.589
12,801
-0.06(-1.27%)
Apr 27, 2004
4.598
4.665
4.598
4.648
126,949
+0.13(+2.80%)
Apr 26, 2004
4.708
4.750
4.471
4.522
26,788
-0.15(-3.25%)
Apr 23, 2004
4.471
4.682
4.429
4.674
95,656
+0.12(+2.59%)
Apr 22, 2004
4.454
4.556
4.387
4.556
123,393
+0.13(+3.05%)
Apr 21, 2004
4.421
4.446
4.269
4.421
116,636
+0.03(+0.58%)
Apr 20, 2004
4.260
4.395
4.218
4.395
71,356
+0.09(+2.16%)
Apr 19, 2004
4.345
4.429
4.269
4.303
70,408
-0.02(-0.39%)
Apr 16, 2004
4.303
4.345
4.227
4.319
47,057
+0.01(+0.20%)
Apr 15, 2004
4.260
4.387
4.218
4.311
84,988
+0.01(+0.20%)
Apr 14, 2004
4.303
4.303
4.134
4.303
70,290
+0.00(+0.00%)
Apr 13, 2004
4.319
4.345
4.260
4.303
126,474
+0.00(+0.00%)
Apr 12, 2004
4.218
4.311
4.218
4.303
80,365
+0.08(+2.00%)
Apr 08, 2004
4.201
4.260
4.201
4.218
25,366
+0.00(+0.00%)
Apr 07, 2004
4.184
4.269
4.176
4.218
129,912
+0.03(+0.81%)
Apr 06, 2004
4.201
4.218
4.134
4.184
54,169
+0.01(+0.20%)
Apr 05, 2004
4.218
4.218
4.142
4.176
37,693
-0.04(-1.00%)
Apr 02, 2004
4.134
4.218
4.134
4.218
51,324
+0.13(+3.31%)
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
.