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
)
27.79
-0.53 (-1.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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, 2009
1.864
1.864
1.789
1.797
414,866
-0.08(-4.48%)
Aug 28, 2009
1.974
1.974
1.881
1.881
394,786
-0.05(-2.62%)
Aug 27, 2009
1.856
1.949
1.763
1.932
337,234
+0.08(+4.57%)
Aug 26, 2009
1.848
1.856
1.789
1.848
669,409
-0.01(-0.45%)
Aug 25, 2009
1.839
1.924
1.822
1.856
284,266
+0.04(+2.33%)
Aug 24, 2009
1.873
1.924
1.763
1.814
900,247
-0.04(-2.27%)
Aug 21, 2009
1.864
1.932
1.789
1.856
583,854
+0.05(+2.80%)
Aug 20, 2009
1.831
1.864
1.755
1.805
340,659
-0.04(-2.28%)
Aug 19, 2009
1.789
1.856
1.721
1.848
390,914
+0.04(+2.34%)
Aug 18, 2009
1.890
1.907
1.789
1.805
731,502
-0.04(-2.28%)
Aug 17, 2009
1.856
1.881
1.797
1.848
400,446
-0.08(-3.95%)
Aug 14, 2009
1.949
1.949
1.805
1.924
685,454
-0.02(-0.87%)
Aug 13, 2009
1.924
1.983
1.915
1.940
559,195
+0.03(+1.77%)
Aug 12, 2009
1.907
1.999
1.864
1.907
1,222,692
+0.01(+0.44%)
Aug 11, 2009
1.907
2.016
1.885
1.898
1,196,660
-0.03(-1.75%)
Aug 10, 2009
1.856
1.966
1.856
1.932
262,367
+0.03(+1.78%)
Aug 07, 2009
1.856
1.940
1.839
1.898
389,715
+0.10(+5.63%)
Aug 06, 2009
1.848
1.898
1.789
1.797
608,019
-0.04(-2.29%)
Aug 05, 2009
1.848
1.974
1.687
1.839
1,112,583
+0.10(+5.83%)
Aug 04, 2009
1.696
1.746
1.611
1.738
231,441
+0.02(+0.98%)
Aug 03, 2009
1.831
1.831
1.628
1.721
289,305
-0.08(-4.23%)
Jul 31, 2009
1.637
1.831
1.628
1.797
315,637
+0.14(+8.67%)
Jul 30, 2009
1.645
1.704
1.603
1.654
216,605
+0.05(+3.16%)
Jul 29, 2009
1.603
1.628
1.561
1.603
166,251
-0.03(-1.55%)
Jul 28, 2009
1.611
1.645
1.561
1.628
169,318
+0.00(+0.00%)
Jul 27, 2009
1.594
1.628
1.527
1.628
98,419
+0.05(+3.21%)
Jul 24, 2009
1.552
1.586
1.460
1.578
320
+0.00(+0.00%)
Jul 23, 2009
1.502
1.635
1.502
1.578
412,797
+0.07(+4.47%)
Jul 22, 2009
1.502
1.552
1.460
1.510
125,358
-0.01(-0.56%)
Jul 21, 2009
1.409
1.519
1.409
1.519
299,803
+0.13(+9.09%)
Jul 20, 2009
1.426
1.426
1.350
1.392
186,099
-0.02(-1.20%)
Jul 17, 2009
1.417
1.417
1.308
1.409
386,140
+0.00(+0.00%)
Jul 16, 2009
1.426
1.460
1.291
1.409
527,421
-0.03(-2.34%)
Jul 15, 2009
1.409
1.468
1.409
1.443
333,877
+0.07(+4.91%)
Jul 14, 2009
1.392
1.409
1.282
1.375
224,619
-0.03(-1.81%)
Jul 13, 2009
1.282
1.426
1.265
1.400
313,174
+0.09(+7.10%)
Jul 10, 2009
1.308
1.409
1.223
1.308
204,860
-0.01(-0.64%)
Jul 09, 2009
1.392
1.392
1.316
1.316
124,835
-0.05(-3.70%)
Jul 08, 2009
1.434
1.434
1.156
1.367
396,244
-0.05(-3.57%)
Jul 07, 2009
1.417
1.510
1.384
1.417
346,195
+0.00(+0.00%)
Jul 06, 2009
1.384
1.451
1.350
1.417
342,327
+0.03(+1.82%)
Jul 02, 2009
1.519
1.527
1.384
1.392
568,983
-0.15(-9.84%)
Jul 01, 2009
1.569
1.611
1.527
1.544
172,018
+0.00(+0.00%)
Jun 30, 2009
1.510
1.586
1.426
1.544
523,961
+0.04(+2.81%)
Jun 29, 2009
1.417
1.561
1.392
1.502
449,922
+0.08(+5.95%)
Jun 26, 2009
1.510
1.594
1.341
1.417
5,199,120
-0.11(-7.18%)
Jun 25, 2009
1.434
1.535
1.434
1.527
275,442
+0.10(+7.10%)
Jun 24, 2009
1.451
1.493
1.358
1.426
892,652
-0.01(-0.59%)
Jun 23, 2009
1.367
1.502
1.350
1.434
538,890
+0.09(+6.92%)
Jun 22, 2009
1.603
1.603
1.274
1.341
580,671
-0.29(-17.62%)
Jun 19, 2009
1.696
1.696
1.611
1.628
620,827
-0.02(-1.03%)
Jun 18, 2009
1.552
1.696
1.527
1.645
157,410
+0.09(+5.98%)
Jun 17, 2009
1.561
1.620
1.519
1.552
382,567
-0.01(-0.54%)
Jun 16, 2009
1.679
1.738
1.561
1.561
398,497
-0.08(-5.13%)
Jun 15, 2009
1.780
1.797
1.544
1.645
658,211
-0.21(-11.36%)
Jun 12, 2009
1.797
1.873
1.772
1.856
377,604
+0.03(+1.38%)
Jun 11, 2009
1.814
1.873
1.789
1.831
771,435
+0.03(+1.40%)
Jun 10, 2009
1.856
1.881
1.721
1.805
520,001
-0.02(-0.93%)
Jun 09, 2009
2.008
2.008
1.755
1.822
447,957
-0.17(-8.47%)
Jun 08, 2009
2.025
2.109
1.991
1.991
303,625
-0.08(-4.07%)
Jun 05, 2009
2.050
2.092
1.966
2.075
247,985
+0.06(+2.93%)
Jun 04, 2009
1.881
2.067
1.856
2.016
471,584
+0.15(+8.14%)
Jun 03, 2009
1.839
1.881
1.746
1.864
367,013
+0.00(+0.00%)
Jun 02, 2009
1.746
1.907
1.713
1.864
518,262
+0.09(+5.24%)
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
.