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, 2007
4.049
4.083
3.965
4.016
188,712
+0.03(+0.85%)
Aug 30, 2007
4.100
4.134
3.957
3.982
141,179
-0.17(-4.06%)
Aug 29, 2007
3.906
4.167
3.881
4.151
202,107
+0.26(+6.72%)
Aug 28, 2007
4.092
4.142
3.838
3.889
237,195
-0.29(-6.87%)
Aug 27, 2007
4.201
4.252
4.058
4.176
89,733
-0.05(-1.20%)
Aug 24, 2007
4.151
4.277
4.117
4.226
154,573
+0.07(+1.62%)
Aug 23, 2007
4.243
4.243
4.041
4.159
170,932
-0.07(-1.60%)
Aug 22, 2007
4.058
4.277
3.948
4.226
287,455
+0.16(+3.94%)
Aug 21, 2007
4.100
4.193
3.999
4.066
175,910
-0.03(-0.82%)
Aug 20, 2007
3.965
4.218
3.889
4.100
204,715
+0.16(+4.07%)
Aug 17, 2007
4.032
4.092
3.855
3.940
528,206
+0.19(+4.94%)
Aug 16, 2007
3.594
4.151
3.594
3.754
668,911
+0.11(+3.01%)
Aug 15, 2007
3.881
4.007
3.628
3.644
554,996
-0.24(-6.09%)
Aug 14, 2007
4.007
4.125
3.813
3.881
363,793
-0.13(-3.16%)
Aug 13, 2007
4.319
4.387
3.940
4.007
483,991
-0.25(-5.94%)
Aug 10, 2007
4.210
4.513
4.041
4.260
631,927
-0.08(-1.94%)
Aug 09, 2007
3.931
4.437
3.712
4.345
868,055
+0.31(+7.74%)
Aug 08, 2007
3.678
4.092
3.552
4.032
651,367
+0.42(+11.68%)
Aug 07, 2007
3.847
3.847
3.518
3.611
423,537
-0.20(-5.31%)
Aug 06, 2007
3.552
3.847
3.433
3.813
438,235
+0.17(+4.63%)
Aug 03, 2007
3.687
3.855
3.636
3.644
352,769
-0.21(-5.47%)
Aug 02, 2007
3.771
3.864
3.602
3.855
302,628
+0.09(+2.47%)
Aug 01, 2007
3.720
3.838
3.653
3.763
338,663
+0.02(+0.45%)
Jul 31, 2007
3.838
3.931
3.703
3.746
408,956
-0.05(-1.33%)
Jul 30, 2007
3.796
3.931
3.661
3.796
495,845
-0.02(-0.44%)
Jul 27, 2007
4.007
4.100
3.805
3.813
453,645
-0.22(-5.44%)
Jul 26, 2007
4.395
4.496
3.906
4.032
914,167
-0.47(-10.49%)
Jul 25, 2007
4.690
4.699
4.463
4.505
365,571
-0.14(-3.09%)
Jul 24, 2007
4.564
4.648
4.564
4.648
388,212
-0.08(-1.61%)
Jul 23, 2007
4.783
4.827
4.640
4.724
150,662
-0.05(-1.06%)
Jul 20, 2007
4.952
5.019
4.640
4.775
383,234
-0.19(-3.74%)
Jul 19, 2007
4.977
5.011
4.893
4.960
153,507
+0.00(+0.00%)
Jul 18, 2007
4.960
5.053
4.817
4.960
338,308
-0.05(-1.01%)
Jul 17, 2007
5.079
5.104
5.011
5.011
618,769
-0.07(-1.33%)
Jul 16, 2007
5.062
5.104
4.944
5.079
326,809
-0.01(-0.17%)
Jul 13, 2007
5.062
5.143
5.028
5.087
181,126
-0.02(-0.33%)
Jul 12, 2007
4.901
5.104
4.893
5.104
657,887
+0.25(+5.22%)
Jul 11, 2007
4.851
4.935
4.733
4.851
477,235
-0.01(-0.17%)
Jul 10, 2007
4.218
4.876
4.522
4.859
1,233,746
+0.73(+17.79%)
Jul 09, 2007
4.142
4.159
4.075
4.125
140,467
-0.02(-0.41%)
Jul 06, 2007
4.134
4.151
4.092
4.142
87,599
+0.00(+0.00%)
Jul 05, 2007
4.193
4.193
4.092
4.142
123,635
-0.05(-1.21%)
Jul 03, 2007
4.210
4.210
4.108
4.193
58,676
-0.02(-0.40%)
Jul 02, 2007
4.142
4.218
4.075
4.210
125,176
+0.13(+3.10%)
Jun 29, 2007
4.235
4.294
4.075
4.083
252,842
-0.13(-3.01%)
Jun 28, 2007
4.252
4.252
4.125
4.210
150,069
-0.03(-0.60%)
Jun 27, 2007
4.218
4.235
4.075
4.235
185,867
+0.02(+0.40%)
Jun 26, 2007
4.260
4.311
4.167
4.218
388,331
+0.00(+0.00%)
Jun 25, 2007
4.167
4.311
4.083
4.218
771,091
+0.05(+1.21%)
Jun 22, 2007
4.092
4.193
4.007
4.167
911,203
+0.08(+1.86%)
Jun 21, 2007
4.117
4.159
4.007
4.092
215,502
-0.05(-1.22%)
Jun 20, 2007
4.277
4.277
4.125
4.142
298,953
-0.11(-2.58%)
Jun 19, 2007
4.167
4.260
4.108
4.252
84,162
+0.08(+1.82%)
Jun 18, 2007
4.218
4.345
4.016
4.176
346,131
-0.04(-1.00%)
Jun 15, 2007
4.159
4.218
4.142
4.218
425,670
+0.19(+4.82%)
Jun 14, 2007
3.990
4.049
3.965
4.024
98,979
+0.04(+1.06%)
Jun 13, 2007
3.982
4.049
3.923
3.982
908,832
+0.01(+0.21%)
Jun 12, 2007
3.965
3.982
3.813
3.973
443,451
-0.03(-0.84%)
Jun 11, 2007
4.016
4.058
3.906
4.007
222,970
-0.03(-0.63%)
Jun 08, 2007
4.016
4.066
3.965
4.032
212,657
+0.03(+0.63%)
Jun 07, 2007
4.092
4.092
3.999
4.007
164,294
-0.11(-2.66%)
Jun 06, 2007
4.125
4.193
4.049
4.117
143,312
-0.01(-0.20%)
Jun 05, 2007
4.193
4.193
4.108
4.125
214,729
-0.07(-1.61%)
Jun 04, 2007
4.159
4.226
4.049
4.193
155,996
+0.01(+0.20%)
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
.