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 31, 2005
2.784
2.818
2.716
2.775
121,146
+0.00(+0.00%)
Aug 30, 2005
2.868
2.868
2.742
2.775
62,588
-0.08(-2.66%)
Aug 29, 2005
2.801
2.868
2.759
2.851
100,046
+0.05(+1.81%)
Aug 26, 2005
2.868
2.885
2.792
2.801
103,958
-0.11(-3.77%)
Aug 25, 2005
2.910
2.953
2.818
2.910
34,731
+0.03(+1.17%)
Aug 24, 2005
2.961
3.037
2.784
2.877
86,058
-0.07(-2.29%)
Aug 23, 2005
2.995
2.995
2.835
2.944
66,499
-0.05(-1.69%)
Aug 22, 2005
2.775
3.037
2.775
2.995
161,686
+0.19(+6.61%)
Aug 19, 2005
2.902
2.961
2.767
2.809
49,904
-0.09(-3.20%)
Aug 18, 2005
2.936
2.970
2.826
2.902
61,402
-0.08(-2.55%)
Aug 17, 2005
2.953
3.029
2.910
2.978
95,778
-0.01(-0.28%)
Aug 16, 2005
3.062
3.079
2.868
2.986
146,039
-0.13(-4.06%)
Aug 15, 2005
3.088
3.113
3.012
3.113
83,332
+0.00(+0.00%)
Aug 12, 2005
3.206
3.206
3.029
3.113
172,828
-0.08(-2.38%)
Aug 11, 2005
2.953
3.197
2.927
3.189
167,376
+0.24(+8.00%)
Aug 10, 2005
2.877
3.020
2.877
2.953
152,558
+0.07(+2.34%)
Aug 09, 2005
2.919
3.071
2.877
2.885
43,385
+0.01(+0.29%)
Aug 08, 2005
2.953
2.995
2.784
2.877
139,045
-0.04(-1.45%)
Aug 05, 2005
3.121
3.121
2.835
2.919
204,241
-0.15(-4.95%)
Aug 04, 2005
3.164
3.265
3.045
3.071
172,236
-0.12(-3.70%)
Aug 03, 2005
3.248
3.248
3.189
3.189
218,110
-0.08(-2.33%)
Aug 02, 2005
3.248
3.307
3.248
3.265
50,260
+0.04(+1.31%)
Aug 01, 2005
3.265
3.332
3.223
3.223
115,219
-0.03(-0.78%)
Jul 29, 2005
3.307
3.332
3.172
3.248
87,362
-0.03(-1.03%)
Jul 28, 2005
3.231
3.349
3.231
3.282
130,984
+0.01(+0.26%)
Jul 27, 2005
3.299
3.315
3.172
3.273
158,011
-0.02(-0.51%)
Jul 26, 2005
3.180
3.290
3.147
3.290
94,474
+0.13(+4.00%)
Jul 25, 2005
3.155
3.265
3.113
3.164
82,976
-0.01(-0.27%)
Jul 22, 2005
3.062
3.239
3.062
3.172
147,461
+0.09(+3.01%)
Jul 21, 2005
3.214
3.265
3.062
3.079
72,071
-0.14(-4.45%)
Jul 20, 2005
3.164
3.223
3.079
3.223
127,902
+0.09(+2.97%)
Jul 19, 2005
3.079
3.214
3.045
3.130
76,575
+0.13(+4.51%)
Jul 18, 2005
3.096
3.121
2.995
2.995
92,341
-0.13(-4.05%)
Jul 15, 2005
3.155
3.231
3.121
3.121
213,131
-0.06(-1.86%)
Jul 14, 2005
3.248
3.299
3.172
3.180
65,314
-0.01(-0.26%)
Jul 13, 2005
3.180
3.256
3.180
3.189
36,272
+0.01(+0.27%)
Jul 12, 2005
3.164
3.290
3.121
3.180
93,408
-0.03(-0.79%)
Jul 11, 2005
3.206
3.341
3.206
3.206
214,198
-0.04(-1.30%)
Jul 08, 2005
3.045
3.290
2.953
3.248
193,335
+0.14(+4.62%)
Jul 07, 2005
3.037
3.172
2.919
3.104
94,593
+0.02(+0.55%)
Jul 06, 2005
3.282
3.290
3.037
3.088
116,167
-0.12(-3.68%)
Jul 05, 2005
3.248
3.248
3.164
3.206
94,712
+0.01(+0.26%)
Jul 01, 2005
3.164
3.206
3.088
3.197
61,165
+0.12(+3.84%)
Jun 30, 2005
3.231
3.290
3.071
3.079
85,110
-0.13(-3.95%)
Jun 29, 2005
3.121
3.248
3.121
3.206
92,933
+0.03(+1.06%)
Jun 28, 2005
2.936
3.189
2.936
3.172
154,455
+0.22(+7.43%)
Jun 27, 2005
3.020
3.096
2.953
2.953
112,374
-0.03(-1.13%)
Jun 24, 2005
3.121
3.121
2.902
2.986
550,610
-0.09(-3.01%)
Jun 23, 2005
3.223
3.248
3.079
3.079
101,942
-0.17(-5.20%)
Jun 22, 2005
3.256
3.332
3.130
3.248
92,696
+0.01(+0.26%)
Jun 21, 2005
3.138
3.332
3.121
3.239
111,307
+0.07(+2.13%)
Jun 20, 2005
3.206
3.265
3.164
3.172
321,357
-0.08(-2.59%)
Jun 17, 2005
3.239
3.332
3.214
3.256
290,537
+0.03(+1.05%)
Jun 16, 2005
3.206
3.248
3.180
3.223
131,577
+0.03(+0.79%)
Jun 15, 2005
3.180
3.248
3.147
3.197
139,282
+0.02(+0.53%)
Jun 14, 2005
2.970
3.239
2.936
3.180
163,464
+0.16(+5.31%)
Jun 13, 2005
3.054
3.164
3.003
3.020
72,426
-0.03(-1.11%)
Jun 10, 2005
2.995
3.088
2.978
3.054
78,827
+0.10(+3.43%)
Jun 09, 2005
3.054
3.206
2.953
2.953
227,000
-0.18(-5.66%)
Jun 08, 2005
3.206
3.349
3.096
3.130
105,617
-0.06(-1.85%)
Jun 07, 2005
3.239
3.391
3.180
3.189
257,346
-0.03(-0.79%)
Jun 06, 2005
3.121
3.332
3.045
3.214
135,015
+0.16(+5.25%)
Jun 03, 2005
3.273
3.290
2.953
3.054
195,469
-0.24(-7.18%)
Jun 02, 2005
3.248
3.341
3.206
3.290
108,462
+0.02(+0.52%)
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
.