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
)
27.48
-0.27 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 29, 2003
3.316
3.526
3.316
3.375
55,236
+0.08(+2.30%)
Aug 28, 2003
3.358
3.417
3.299
3.299
111,421
-0.03(-1.01%)
Aug 27, 2003
3.332
3.366
3.324
3.332
62,585
-0.01(-0.25%)
Aug 26, 2003
3.417
3.417
3.341
3.341
103,360
-0.03(-1.00%)
Aug 25, 2003
3.375
3.408
3.358
3.375
199,491
+0.04(+1.27%)
Aug 22, 2003
3.358
3.375
3.324
3.332
389,855
-0.03(-0.75%)
Aug 21, 2003
3.248
3.375
3.248
3.358
132,520
+0.07(+2.05%)
Aug 20, 2003
3.273
3.324
3.265
3.290
79,772
+0.03(+0.78%)
Aug 19, 2003
3.332
3.383
3.265
3.265
116,873
-0.04(-1.28%)
Aug 18, 2003
3.332
3.366
3.248
3.307
26,669
-0.06(-1.75%)
Aug 15, 2003
3.332
3.375
3.332
3.366
84,632
+0.08(+2.31%)
Aug 14, 2003
3.417
3.417
3.290
3.290
65,667
-0.08(-2.26%)
Aug 13, 2003
3.451
3.451
3.349
3.366
84,869
-0.08(-2.44%)
Aug 12, 2003
3.459
3.467
3.442
3.451
59,503
-0.01(-0.24%)
Aug 11, 2003
3.391
3.712
3.375
3.459
133,586
+0.09(+2.76%)
Aug 08, 2003
4.016
4.066
3.366
3.366
460,501
-0.64(-16.00%)
Aug 07, 2003
3.965
4.050
3.965
4.007
10,786
+0.00(+0.00%)
Aug 06, 2003
4.007
4.050
3.965
4.007
21,928
+0.04(+1.06%)
Aug 05, 2003
3.965
4.007
3.898
3.965
18,135
+0.01(+0.21%)
Aug 04, 2003
4.092
4.092
3.889
3.957
20,743
-0.09(-2.29%)
Aug 01, 2003
4.218
4.218
3.923
4.050
50,613
-0.19(-4.57%)
Jul 31, 2003
4.218
4.303
4.176
4.244
39,827
-0.01(-0.20%)
Jul 30, 2003
4.260
4.286
4.227
4.252
13,275
+0.01(+0.20%)
Jul 29, 2003
4.303
4.345
4.159
4.244
9,601
-0.03(-0.79%)
Jul 28, 2003
4.218
4.379
4.218
4.277
21,454
+0.08(+1.81%)
Jul 25, 2003
4.092
4.260
4.092
4.201
112,132
+0.15(+3.75%)
Jul 24, 2003
3.965
4.092
3.965
4.050
18,135
+0.17(+4.35%)
Jul 23, 2003
3.923
3.957
3.839
3.881
52,747
-0.02(-0.43%)
Jul 22, 2003
3.906
3.906
3.839
3.898
110,709
-0.03(-0.65%)
Jul 21, 2003
4.092
4.117
3.830
3.923
47,294
-0.14(-3.53%)
Jul 18, 2003
4.176
4.210
3.796
4.066
87,596
-0.12(-2.82%)
Jul 17, 2003
4.176
4.184
4.176
4.184
27,144
+0.01(+0.20%)
Jul 16, 2003
4.303
4.336
4.117
4.176
13,512
-0.13(-2.94%)
Jul 15, 2003
4.471
4.471
4.176
4.303
19,439
-0.21(-4.67%)
Jul 14, 2003
4.724
4.741
4.463
4.513
35,204
-0.21(-4.46%)
Jul 11, 2003
4.598
4.767
4.547
4.724
29,751
+0.14(+3.13%)
Jul 10, 2003
4.471
4.589
4.412
4.581
28,447
+0.08(+1.69%)
Jul 09, 2003
4.387
4.505
4.379
4.505
50,613
+0.12(+2.69%)
Jul 08, 2003
4.260
4.387
4.244
4.387
27,025
+0.15(+3.59%)
Jul 07, 2003
4.092
4.235
4.092
4.235
51,443
+0.23(+5.68%)
Jul 03, 2003
3.990
4.050
3.982
4.007
8,178
-0.01(-0.21%)
Jul 02, 2003
3.729
4.050
3.729
4.016
51,087
+0.29(+7.69%)
Jul 01, 2003
3.805
3.813
3.670
3.729
67,089
-0.08(-2.00%)
Jun 30, 2003
3.974
4.024
3.796
3.805
92,574
-0.15(-3.84%)
Jun 27, 2003
4.092
4.201
3.881
3.957
24,062
-0.17(-4.09%)
Jun 26, 2003
3.982
4.184
3.982
4.125
60,807
+0.14(+3.60%)
Jun 25, 2003
4.007
4.033
3.974
3.982
15,764
-0.08(-2.07%)
Jun 24, 2003
3.999
4.092
3.965
4.066
38,286
+0.06(+1.47%)
Jun 23, 2003
4.134
4.134
4.007
4.007
29,159
-0.08(-1.86%)
Jun 20, 2003
4.134
4.176
4.050
4.083
36,626
-0.05(-1.22%)
Jun 19, 2003
4.168
4.277
4.134
4.134
18,846
-0.03(-0.81%)
Jun 18, 2003
4.235
4.235
4.134
4.168
16,001
-0.09(-2.18%)
Jun 17, 2003
4.260
4.286
4.218
4.260
20,387
-0.02(-0.39%)
Jun 16, 2003
4.412
4.598
4.260
4.277
34,493
-0.11(-2.50%)
Jun 13, 2003
4.623
4.657
4.387
4.387
45,872
-0.26(-5.63%)
Jun 12, 2003
4.674
4.767
4.640
4.648
25,010
+0.06(+1.29%)
Jun 11, 2003
4.395
4.598
4.387
4.589
48,361
+0.15(+3.42%)
Jun 10, 2003
4.513
4.513
4.387
4.438
36,271
-0.10(-2.23%)
Jun 09, 2003
4.724
4.724
4.513
4.539
16,594
-0.26(-5.45%)
Jun 06, 2003
4.978
4.994
4.783
4.800
31,055
-0.22(-4.37%)
Jun 05, 2003
5.020
5.053
4.978
5.020
6,874
-0.03(-0.67%)
Jun 04, 2003
5.045
5.053
4.935
5.053
36,152
+0.01(+0.17%)
Jun 03, 2003
4.724
5.053
4.724
5.045
63,533
+0.35(+7.36%)
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
.