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 (%)
Jun 29, 2012
4.513
4.640
4.505
4.640
1,033,929
+0.23(+5.16%)
Jun 28, 2012
4.328
4.421
4.269
4.412
888,349
+0.03(+0.58%)
Jun 27, 2012
4.353
4.404
4.328
4.387
258,552
+0.05(+1.17%)
Jun 26, 2012
4.294
4.362
4.269
4.336
521,160
+0.04(+0.98%)
Jun 25, 2012
4.277
4.379
4.218
4.294
471,055
-0.08(-1.74%)
Jun 22, 2012
4.345
4.395
4.286
4.370
6,247,854
+0.06(+1.37%)
Jun 21, 2012
4.463
4.471
4.260
4.311
555,514
-0.17(-3.77%)
Jun 20, 2012
4.497
4.547
4.446
4.480
632,706
-0.01(-0.19%)
Jun 19, 2012
4.395
4.556
4.370
4.488
751,368
+0.11(+2.50%)
Jun 18, 2012
4.328
4.404
4.253
4.379
657,344
+0.03(+0.58%)
Jun 15, 2012
4.345
4.379
4.311
4.353
1,459,934
+0.01(+0.19%)
Jun 14, 2012
4.345
4.404
4.311
4.345
717,561
+0.01(+0.19%)
Jun 13, 2012
4.379
4.454
4.294
4.336
717,595
-0.06(-1.34%)
Jun 12, 2012
4.184
4.421
4.184
4.395
859,467
+0.24(+5.89%)
Jun 11, 2012
4.345
4.387
4.151
4.151
548,188
-0.13(-2.96%)
Jun 08, 2012
4.201
4.303
4.125
4.277
431,856
+0.05(+1.20%)
Jun 07, 2012
4.235
4.319
4.210
4.227
890,717
+0.06(+1.42%)
Jun 06, 2012
4.050
4.201
4.041
4.168
848,958
+0.16(+4.00%)
Jun 05, 2012
3.847
4.033
3.805
4.007
1,687,324
+0.15(+3.94%)
Jun 04, 2012
4.058
4.066
3.847
3.855
1,972,937
-0.18(-4.39%)
Jun 01, 2012
4.109
4.109
3.948
4.033
1,146,173
-0.14(-3.43%)
May 31, 2012
4.159
4.210
4.033
4.176
1,120,154
+0.02(+0.41%)
May 30, 2012
4.277
4.277
4.134
4.159
805,758
-0.13(-2.95%)
May 29, 2012
4.260
4.336
4.227
4.286
1,330,233
+0.05(+1.20%)
May 25, 2012
4.311
4.311
4.218
4.235
679,931
-0.07(-1.57%)
May 24, 2012
4.395
4.429
4.218
4.303
563,844
-0.09(-2.11%)
May 23, 2012
4.294
4.421
4.235
4.395
755,106
+0.05(+1.16%)
May 22, 2012
4.362
4.379
4.277
4.345
635,565
-0.03(-0.58%)
May 21, 2012
4.244
4.370
4.176
4.370
743,063
+0.14(+3.39%)
May 18, 2012
4.336
4.395
4.218
4.227
878,315
-0.10(-2.34%)
May 17, 2012
4.387
4.421
4.277
4.328
829,363
-0.07(-1.54%)
May 16, 2012
4.446
4.497
4.379
4.395
522,835
-0.03(-0.76%)
May 15, 2012
4.379
4.480
4.336
4.429
588,987
+0.03(+0.77%)
May 14, 2012
4.379
4.463
4.311
4.395
523,391
-0.05(-1.14%)
May 11, 2012
4.454
4.497
4.429
4.446
382,441
-0.06(-1.31%)
May 10, 2012
4.463
4.556
4.404
4.505
552,023
+0.06(+1.33%)
May 09, 2012
4.353
4.480
4.336
4.446
527,706
+0.02(+0.38%)
May 08, 2012
4.303
4.438
4.235
4.429
858,991
+0.11(+2.54%)
May 07, 2012
4.353
4.429
4.303
4.319
570,936
-0.03(-0.78%)
May 04, 2012
4.446
4.471
4.345
4.353
1,185,504
-0.13(-2.82%)
May 03, 2012
4.497
4.530
4.471
4.480
775,721
-0.03(-0.56%)
May 02, 2012
4.488
4.543
4.480
4.505
710,164
-0.04(-0.93%)
May 01, 2012
4.505
4.682
4.454
4.547
1,464,171
+0.03(+0.75%)
Apr 30, 2012
4.530
4.539
4.463
4.513
535,560
-0.04(-0.93%)
Apr 27, 2012
4.581
4.606
4.513
4.556
752,326
-0.03(-0.55%)
Apr 26, 2012
4.640
4.648
4.513
4.581
861,122
-0.08(-1.81%)
Apr 25, 2012
4.640
4.750
4.623
4.665
621,842
+0.08(+1.84%)
Apr 24, 2012
4.530
4.598
4.480
4.581
415,725
+0.06(+1.31%)
Apr 23, 2012
4.564
4.564
4.421
4.522
773,212
-0.12(-2.55%)
Apr 20, 2012
4.682
4.775
4.623
4.640
781,380
-0.01(-0.18%)
Apr 19, 2012
4.606
4.682
4.522
4.648
604,125
+0.03(+0.73%)
Apr 18, 2012
4.657
4.657
4.547
4.615
480,172
-0.07(-1.44%)
Apr 17, 2012
4.564
4.682
4.547
4.682
792,666
+0.16(+3.54%)
Apr 16, 2012
4.581
4.606
4.480
4.522
563,440
-0.04(-0.92%)
Apr 13, 2012
4.530
4.581
4.505
4.564
523,038
-0.01(-0.18%)
Apr 12, 2012
4.513
4.606
4.505
4.573
567,720
+0.07(+1.50%)
Apr 11, 2012
4.463
4.513
4.421
4.505
870,689
+0.08(+1.91%)
Apr 10, 2012
4.471
4.480
4.387
4.421
1,810,859
-0.05(-1.13%)
Apr 09, 2012
4.480
4.480
4.387
4.471
1,358,406
-0.12(-2.57%)
Apr 05, 2012
4.606
4.615
4.573
4.589
583,822
-0.07(-1.45%)
Apr 04, 2012
4.665
4.699
4.606
4.657
745,418
-0.07(-1.43%)
Apr 03, 2012
4.716
4.783
4.691
4.724
980,830
-0.02(-0.36%)
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
.