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
+0.05 (+0.18%)
Official Closing 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 (%)
Aug 30, 2002
6.833
6.918
6.791
6.791
13,631
-0.06(-0.86%)
Aug 29, 2002
6.783
7.002
6.724
6.850
171,643
+0.02(+0.25%)
Aug 28, 2002
6.791
6.918
6.749
6.833
46,466
+0.00(+0.00%)
Aug 27, 2002
6.951
7.086
6.833
6.833
40,184
-0.15(-2.17%)
Aug 26, 2002
6.648
6.985
6.622
6.985
54,764
+0.40(+6.15%)
Aug 23, 2002
6.842
6.842
6.580
6.580
18,847
-0.29(-4.18%)
Aug 22, 2002
6.791
6.867
6.791
6.867
8,297
-0.01(-0.12%)
Aug 21, 2002
6.631
6.875
6.631
6.875
22,759
+0.27(+4.09%)
Aug 20, 2002
6.791
6.833
6.580
6.605
61,165
-0.12(-1.76%)
Aug 16, 2002
6.580
6.724
6.496
6.724
9,838
+0.10(+1.53%)
Aug 15, 2002
6.538
6.648
6.454
6.622
17,899
+0.13(+1.95%)
Aug 14, 2002
6.437
6.496
6.285
6.496
103,958
-0.01(-0.13%)
Aug 13, 2002
6.665
6.665
6.411
6.504
21,336
-0.20(-3.02%)
Aug 12, 2002
6.622
6.707
6.319
6.707
51,327
+0.00(+0.00%)
Aug 07, 2002
6.243
6.707
6.243
6.707
35,205
+0.51(+8.16%)
Aug 06, 2002
5.905
6.201
5.905
6.201
101,824
+0.24(+4.11%)
Aug 05, 2002
6.411
6.411
5.905
5.956
44,926
-0.50(-7.71%)
Aug 02, 2002
6.454
6.555
6.327
6.454
32,835
+0.00(+0.00%)
Aug 01, 2002
6.791
6.791
6.234
6.454
108,343
-0.38(-5.56%)
Jul 31, 2002
6.985
7.002
6.563
6.833
56,661
-0.15(-2.17%)
Jul 30, 2002
6.327
7.095
6.158
6.985
243,951
+0.40(+6.15%)
Jul 29, 2002
5.433
6.580
5.433
6.580
75,390
+1.10(+20.00%)
Jul 26, 2002
5.357
5.483
5.070
5.483
53,934
+0.13(+2.36%)
Jul 25, 2002
5.458
5.585
5.298
5.357
39,591
-0.13(-2.31%)
Jul 24, 2002
5.062
5.483
4.665
5.483
175,555
+0.42(+8.33%)
Jul 23, 2002
5.154
5.154
4.977
5.062
166,783
-0.01(-0.17%)
Jul 22, 2002
6.074
6.074
4.640
5.070
184,326
-1.21(-19.33%)
Jul 19, 2002
6.201
6.327
6.116
6.285
73,256
-0.44(-6.52%)
Jul 17, 2002
6.791
6.833
6.572
6.724
81,198
-0.40(-5.68%)
Jul 12, 2002
7.002
7.128
6.951
7.128
136,793
+0.16(+2.30%)
Jul 11, 2002
7.036
7.086
6.960
6.968
61,047
-0.13(-1.78%)
Jul 10, 2002
7.424
7.424
7.086
7.095
108,581
-0.32(-4.32%)
Jul 09, 2002
7.306
7.415
7.306
7.415
161,923
+0.12(+1.62%)
Jul 08, 2002
7.339
7.339
7.297
7.297
59,387
+0.01(+0.12%)
Jul 05, 2002
7.339
7.339
7.255
7.289
12,920
-0.08(-1.03%)
Jul 04, 2002
7.044
7.382
7.036
7.365
77,524
+0.00(+0.00%)
Jul 03, 2002
7.044
7.382
7.036
7.365
77,524
+0.24(+3.31%)
Jul 02, 2002
7.255
7.255
6.766
7.128
98,386
-0.13(-1.74%)
Jul 01, 2002
7.761
7.761
7.255
7.255
185,867
-0.55(-7.03%)
Jun 28, 2002
7.255
7.803
5.796
7.803
826,330
+0.51(+7.06%)
Jun 27, 2002
6.875
7.297
6.875
7.289
260,191
+0.47(+6.93%)
Jun 26, 2002
6.842
6.926
6.707
6.816
115,219
-0.11(-1.58%)
Jun 25, 2002
7.550
7.584
6.707
6.926
124,228
-0.67(-8.78%)
Jun 21, 2002
7.584
7.592
7.533
7.592
87,481
+0.02(+0.22%)
Jun 20, 2002
7.424
7.576
7.263
7.576
63,417
+0.07(+0.90%)
Jun 19, 2002
7.525
7.677
7.508
7.508
76,220
-0.02(-0.22%)
Jun 18, 2002
7.306
7.609
7.297
7.525
165,597
+0.22(+3.00%)
Jun 17, 2002
7.171
7.339
7.128
7.306
80,131
+0.30(+4.34%)
Jun 14, 2002
6.926
7.112
6.875
7.002
52,630
+0.23(+3.36%)
Jun 12, 2002
6.665
6.833
6.656
6.774
49,311
+0.12(+1.77%)
Jun 11, 2002
6.656
6.707
6.656
6.656
147,580
-0.01(-0.13%)
Jun 10, 2002
6.665
6.665
6.631
6.665
99,335
-0.04(-0.63%)
Jun 07, 2002
6.243
6.918
6.243
6.707
71,597
+0.40(+6.43%)
Jun 06, 2002
6.361
6.369
6.201
6.302
57,016
-0.05(-0.80%)
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
.