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, 2012
4.783
4.783
4.674
4.716
374,005
+0.00(+0.00%)
Aug 30, 2012
4.792
4.792
4.716
4.716
342,262
-0.10(-2.10%)
Aug 29, 2012
4.783
4.817
4.741
4.817
386,779
+0.15(+3.25%)
Aug 27, 2012
4.724
4.724
4.640
4.665
178,921
-0.02(-0.36%)
Aug 24, 2012
4.657
4.707
4.644
4.682
255,858
-0.01(-0.18%)
Aug 23, 2012
4.741
4.758
4.657
4.690
222,317
-0.07(-1.42%)
Aug 22, 2012
4.775
4.809
4.724
4.758
209,532
-0.03(-0.70%)
Aug 21, 2012
4.817
4.821
4.766
4.792
319,505
-0.02(-0.35%)
Aug 20, 2012
4.809
4.834
4.758
4.809
360,915
-0.02(-0.35%)
Aug 17, 2012
4.783
4.830
4.766
4.825
767,931
+0.03(+0.70%)
Aug 16, 2012
4.775
4.834
4.766
4.792
666,522
+0.02(+0.35%)
Aug 15, 2012
4.716
4.783
4.699
4.775
216,539
+0.03(+0.71%)
Aug 14, 2012
4.800
4.804
4.707
4.741
396,445
-0.01(-0.18%)
Aug 13, 2012
4.724
4.758
4.657
4.750
388,594
+0.03(+0.54%)
Aug 10, 2012
4.724
4.766
4.699
4.724
243,727
-0.01(-0.18%)
Aug 09, 2012
4.716
4.792
4.699
4.733
213,565
+0.00(+0.00%)
Aug 08, 2012
4.750
4.750
4.682
4.733
306,861
-0.03(-0.71%)
Aug 07, 2012
4.809
4.821
4.716
4.766
534,364
+0.00(+0.00%)
Aug 06, 2012
4.809
4.809
4.716
4.766
306,106
-0.04(-0.88%)
Aug 03, 2012
4.674
4.817
4.657
4.809
594,815
+0.20(+4.40%)
Aug 02, 2012
4.513
4.615
4.513
4.606
623,018
+0.04(+0.92%)
Aug 01, 2012
4.750
4.766
4.564
4.564
631,286
-0.16(-3.39%)
Jul 31, 2012
4.716
4.792
4.682
4.724
604,263
-0.03(-0.71%)
Jul 30, 2012
4.530
4.834
4.513
4.758
489,404
-0.12(-2.42%)
Jul 27, 2012
4.724
4.969
4.674
4.876
1,216,367
+0.17(+3.58%)
Jul 26, 2012
4.387
4.783
4.387
4.707
1,220,442
+0.29(+6.49%)
Jul 25, 2012
4.480
4.488
4.370
4.421
335,032
-0.01(-0.19%)
Jul 24, 2012
4.572
4.572
4.404
4.429
416,471
-0.14(-3.14%)
Jul 23, 2012
4.522
4.623
4.480
4.572
371,502
-0.06(-1.28%)
Jul 20, 2012
4.682
4.699
4.606
4.631
421,671
-0.08(-1.79%)
Jul 19, 2012
4.733
4.750
4.665
4.716
377,227
+0.00(+0.00%)
Jul 18, 2012
4.699
4.750
4.581
4.716
802,801
+0.00(+0.00%)
Jul 17, 2012
4.724
4.775
4.657
4.716
403,050
+0.04(+0.90%)
Jul 16, 2012
4.623
4.682
4.564
4.674
613,602
+0.07(+1.47%)
Jul 13, 2012
4.547
4.623
4.530
4.606
783,847
+0.08(+1.68%)
Jul 12, 2012
4.505
4.572
4.437
4.530
419,013
-0.03(-0.56%)
Jul 11, 2012
4.530
4.623
4.463
4.555
537,774
+0.01(+0.19%)
Jul 10, 2012
4.674
4.716
4.490
4.547
458,252
-0.08(-1.64%)
Jul 09, 2012
4.674
4.707
4.581
4.623
257,187
-0.08(-1.62%)
Jul 06, 2012
4.657
4.741
4.606
4.699
409,754
-0.03(-0.71%)
Jul 05, 2012
4.716
4.783
4.699
4.733
496,755
+0.02(+0.36%)
Jul 03, 2012
4.699
4.783
4.682
4.716
519,230
+0.00(+0.00%)
Jul 02, 2012
4.657
4.724
4.572
4.716
995,786
+0.08(+1.64%)
Jun 29, 2012
4.513
4.640
4.505
4.640
1,033,973
+0.23(+5.16%)
Jun 28, 2012
4.328
4.421
4.269
4.412
888,387
+0.03(+0.58%)
Jun 27, 2012
4.353
4.404
4.328
4.387
258,563
+0.05(+1.17%)
Jun 26, 2012
4.294
4.361
4.269
4.336
521,183
+0.04(+0.98%)
Jun 25, 2012
4.277
4.378
4.218
4.294
471,075
-0.08(-1.74%)
Jun 22, 2012
4.345
4.395
4.286
4.370
6,248,122
+0.06(+1.37%)
Jun 21, 2012
4.463
4.471
4.260
4.311
555,537
-0.17(-3.77%)
Jun 20, 2012
4.496
4.547
4.446
4.480
632,733
-0.01(-0.19%)
Jun 19, 2012
4.395
4.555
4.370
4.488
751,400
+0.11(+2.50%)
Jun 18, 2012
4.328
4.404
4.253
4.378
657,372
+0.03(+0.58%)
Jun 15, 2012
4.345
4.378
4.311
4.353
1,459,996
+0.01(+0.19%)
Jun 14, 2012
4.345
4.404
4.311
4.345
717,592
+0.01(+0.19%)
Jun 13, 2012
4.378
4.454
4.294
4.336
717,625
-0.06(-1.34%)
Jun 12, 2012
4.184
4.421
4.184
4.395
859,504
+0.24(+5.89%)
Jun 11, 2012
4.345
4.387
4.151
4.151
548,212
-0.13(-2.96%)
Jun 08, 2012
4.201
4.302
4.125
4.277
431,875
+0.05(+1.20%)
Jun 07, 2012
4.235
4.319
4.210
4.226
890,755
+0.06(+1.42%)
Jun 06, 2012
4.049
4.201
4.041
4.167
848,994
+0.16(+4.00%)
Jun 05, 2012
3.847
4.032
3.805
4.007
1,687,396
+0.15(+3.94%)
Jun 04, 2012
4.058
4.066
3.847
3.855
1,973,021
-0.18(-4.39%)
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
.