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 31, 2010
2.598
2.624
2.548
2.598
7,112
-0.01(-0.32%)
Aug 30, 2010
2.691
2.708
2.607
2.607
633,101
-0.11(-4.04%)
Aug 27, 2010
2.716
2.742
2.649
2.716
274,495
+0.03(+1.26%)
Aug 26, 2010
2.700
2.784
2.674
2.683
250,854
-0.02(-0.62%)
Aug 25, 2010
2.624
2.700
2.581
2.700
2,906
+0.06(+2.24%)
Aug 24, 2010
2.640
2.700
2.573
2.640
11,808
-0.04(-1.57%)
Aug 23, 2010
2.809
2.843
2.640
2.683
469,691
-0.09(-3.34%)
Aug 20, 2010
2.716
2.809
2.708
2.775
446,570
+0.00(+0.00%)
Aug 19, 2010
2.978
2.978
2.767
2.775
10,151
-0.23(-7.58%)
Aug 18, 2010
2.902
3.003
2.868
3.003
45,797
+0.08(+2.89%)
Aug 17, 2010
2.868
2.919
2.801
2.919
7,007
+0.10(+3.59%)
Aug 16, 2010
2.750
2.877
2.725
2.818
188,672
+0.04(+1.52%)
Aug 13, 2010
2.775
2.792
2.742
2.775
360,695
+0.00(+0.00%)
Aug 12, 2010
2.784
2.885
2.767
2.775
412,727
-0.06(-2.08%)
Aug 11, 2010
2.919
2.952
2.826
2.835
528,640
-0.09(-3.17%)
Aug 10, 2010
3.020
3.054
2.910
2.927
5,426
-0.15(-4.93%)
Aug 09, 2010
2.986
3.113
2.986
3.079
191,432
+0.11(+3.69%)
Aug 06, 2010
2.970
3.088
2.894
2.970
166,849
-0.08(-2.76%)
Aug 05, 2010
2.944
3.096
2.910
3.054
309,566
+0.07(+2.26%)
Aug 04, 2010
2.961
3.045
2.944
2.986
673,418
+0.03(+1.14%)
Aug 03, 2010
2.986
3.029
2.910
2.953
198,767
-0.06(-1.96%)
Aug 02, 2010
3.020
3.071
2.970
3.012
315,215
+0.06(+2.00%)
Jul 30, 2010
2.953
3.033
2.919
2.953
213,000
-0.03(-1.13%)
Jul 29, 2010
2.995
3.088
2.919
2.986
177,177
+0.01(+0.28%)
Jul 28, 2010
2.978
3.130
2.978
2.978
4,714
-0.14(-4.59%)
Jul 27, 2010
3.096
3.164
3.071
3.121
336,635
+0.07(+2.21%)
Jul 26, 2010
3.147
3.164
3.012
3.054
594,136
-0.07(-2.16%)
Jul 23, 2010
2.995
3.134
2.936
3.121
331,886
+0.13(+4.23%)
Jul 22, 2010
2.885
3.003
2.851
2.995
401,119
+0.17(+5.97%)
Jul 21, 2010
2.986
3.003
2.826
2.826
240,661
-0.13(-4.29%)
Jul 20, 2010
2.818
2.953
2.784
2.953
308,593
+0.12(+4.17%)
Jul 19, 2010
2.877
2.919
2.809
2.835
211,757
-0.03(-1.18%)
Jul 16, 2010
2.868
3.088
2.843
2.868
526,517
-0.23(-7.36%)
Jul 15, 2010
3.164
3.164
3.020
3.096
227,175
-0.05(-1.61%)
Jul 14, 2010
3.104
3.189
3.045
3.147
325,741
+0.03(+0.81%)
Jul 13, 2010
3.121
3.138
3.003
3.121
11,525
+0.17(+5.68%)
Jul 12, 2010
3.029
3.029
2.919
2.953
242,612
-0.08(-2.75%)
Jul 09, 2010
3.037
3.037
2.936
3.037
280,207
+0.06(+1.98%)
Jul 08, 2010
2.978
2.986
2.818
2.978
3,502
+0.17(+6.01%)
Jul 07, 2010
2.700
2.809
2.683
2.809
445,887
+0.12(+4.39%)
Jul 06, 2010
2.691
2.775
2.598
2.691
5,893
+0.03(+0.95%)
Jul 02, 2010
2.666
2.733
2.590
2.666
368,229
+0.01(+0.32%)
Jul 01, 2010
2.649
2.700
2.565
2.657
550,011
+0.00(+0.00%)
Jun 30, 2010
2.657
2.733
2.624
2.657
9,245
-0.01(-0.32%)
Jun 29, 2010
2.700
2.700
2.598
2.666
873,700
-0.12(-4.24%)
Jun 25, 2010
2.784
2.801
2.590
2.784
948,652
+0.14(+5.43%)
Jun 24, 2010
2.640
2.725
2.615
2.640
356,311
-0.10(-3.69%)
Jun 23, 2010
2.775
2.826
2.691
2.742
312,228
-0.04(-1.52%)
Jun 22, 2010
2.784
2.843
2.750
2.784
3,393
+0.00(+0.00%)
Jun 21, 2010
2.851
2.860
2.742
2.784
243,856
-0.03(-0.90%)
Jun 18, 2010
2.809
2.843
2.775
2.809
789,390
+0.02(+0.60%)
Jun 17, 2010
2.792
2.851
2.759
2.792
657
-0.03(-1.19%)
Jun 16, 2010
2.835
2.860
2.759
2.826
226,857
-0.03(-1.18%)
Jun 15, 2010
2.860
2.868
2.700
2.860
5,898
+0.13(+4.63%)
Jun 14, 2010
2.700
2.818
2.700
2.733
489,405
+0.08(+2.86%)
Jun 11, 2010
2.565
2.683
2.539
2.657
281,414
+0.04(+1.61%)
Jun 10, 2010
2.615
2.640
2.506
2.615
5,480
+0.12(+4.73%)
Jun 09, 2010
2.489
2.539
2.446
2.497
362,548
+0.04(+1.72%)
Jun 08, 2010
2.573
2.577
2.404
2.455
474,170
-0.11(-4.28%)
Jun 07, 2010
2.632
2.640
2.522
2.565
532,317
-0.06(-2.25%)
Jun 04, 2010
2.624
2.835
2.615
2.624
687,480
-0.19(-6.61%)
Jun 03, 2010
2.809
2.860
2.750
2.809
394,967
+0.02(+0.60%)
Jun 02, 2010
2.792
2.826
2.590
2.792
748,525
+0.15(+5.75%)
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
.