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
-0.14 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2002
7.002
7.188
6.876
6.876
105,731
-0.06(-0.85%)
Apr 29, 2002
6.876
7.078
6.791
6.935
159,071
+0.08(+1.11%)
Apr 26, 2002
6.479
6.985
6.454
6.859
1,777,997
+0.41(+6.41%)
Apr 25, 2002
6.454
6.496
6.386
6.445
187,756
-0.05(-0.78%)
Apr 24, 2002
6.665
6.758
6.496
6.496
77,283
-0.16(-2.41%)
Apr 23, 2002
6.462
6.749
6.454
6.656
61,874
+0.21(+3.27%)
Apr 22, 2002
6.496
6.572
6.370
6.445
201,743
-0.13(-2.05%)
Apr 19, 2002
6.538
6.724
6.513
6.580
265,869
+0.04(+0.65%)
Apr 18, 2002
6.935
6.960
6.496
6.538
189,297
-0.34(-4.91%)
Apr 17, 2002
6.834
6.918
6.834
6.876
210,396
+0.05(+0.74%)
Apr 16, 2002
6.454
6.918
6.454
6.825
355,955
+0.46(+7.15%)
Apr 15, 2002
6.159
6.370
6.159
6.370
118,177
+0.20(+3.28%)
Apr 12, 2002
6.159
6.243
6.116
6.167
38,049
+0.08(+1.39%)
Apr 11, 2002
6.159
6.243
6.074
6.083
51,206
-0.08(-1.37%)
Apr 10, 2002
5.931
6.167
5.906
6.167
169,028
+0.15(+2.52%)
Apr 09, 2002
5.813
6.032
5.762
6.015
178,866
+0.20(+3.48%)
Apr 08, 2002
5.695
5.821
5.526
5.813
30,937
+0.08(+1.47%)
Apr 05, 2002
5.695
5.737
5.652
5.728
201,150
+0.01(+0.15%)
Apr 04, 2002
5.652
5.737
5.442
5.720
178,155
+0.07(+1.19%)
Apr 03, 2002
5.484
5.737
5.416
5.652
52,747
+0.08(+1.52%)
Apr 02, 2002
5.315
5.627
5.146
5.568
223,197
+0.29(+5.43%)
Apr 01, 2002
5.273
5.357
5.062
5.281
319,446
-0.10(-1.88%)
Mar 29, 2002
5.484
5.526
5.315
5.382
94,470
+0.00(+0.00%)
Mar 28, 2002
5.484
5.526
5.315
5.382
94,470
-0.02(-0.31%)
Mar 27, 2002
4.935
5.560
4.935
5.399
121,615
+0.42(+8.47%)
Mar 26, 2002
4.809
5.062
4.724
4.978
57,370
+0.13(+2.61%)
Mar 25, 2002
4.556
5.020
4.471
4.851
44,212
+0.30(+6.48%)
Mar 22, 2002
4.556
4.724
4.471
4.556
28,685
+0.00(+0.00%)
Mar 21, 2002
4.336
4.556
4.260
4.556
20,980
+0.22(+5.06%)
Mar 20, 2002
4.260
4.336
4.260
4.336
9,008
+0.08(+1.78%)
Mar 19, 2002
4.218
4.260
4.218
4.260
20,743
-0.03(-0.79%)
Mar 18, 2002
4.260
4.294
4.218
4.294
7,823
-0.02(-0.39%)
Mar 15, 2002
4.387
4.429
4.260
4.311
18,372
-0.03(-0.78%)
Mar 14, 2002
4.193
4.345
4.176
4.345
29,396
+0.13(+3.00%)
Mar 13, 2002
4.193
4.218
4.176
4.218
196,053
+0.03(+0.81%)
Mar 12, 2002
4.050
4.201
4.016
4.184
37,575
+0.11(+2.69%)
Mar 11, 2002
4.092
4.176
4.050
4.075
26,907
-0.06(-1.43%)
Mar 08, 2002
4.050
4.218
4.050
4.134
46,346
+0.00(+0.00%)
Mar 07, 2002
4.050
4.201
4.050
4.134
11,379
+0.08(+2.08%)
Mar 06, 2002
3.839
4.092
3.839
4.050
29,633
+0.17(+4.35%)
Mar 05, 2002
3.796
3.881
3.796
3.881
414,866
+0.04(+1.10%)
Mar 04, 2002
3.839
3.957
3.839
3.839
9,956
-0.04(-1.09%)
Mar 01, 2002
3.628
3.982
3.628
3.881
545,252
+0.25(+6.98%)
Feb 28, 2002
3.602
3.653
3.543
3.628
9,482
+0.01(+0.23%)
Feb 27, 2002
3.796
3.796
3.501
3.619
15,409
-0.24(-6.13%)
Feb 26, 2002
3.965
3.974
3.754
3.855
23,232
-0.19(-4.79%)
Feb 25, 2002
4.387
4.387
4.050
4.050
17,187
-0.34(-7.69%)
Feb 22, 2002
4.471
4.471
4.218
4.387
19,913
-0.08(-1.89%)
Feb 21, 2002
4.345
4.505
4.345
4.471
28,210
+0.17(+3.92%)
Feb 20, 2002
4.134
4.303
4.134
4.303
18,609
+0.08(+2.00%)
Feb 19, 2002
4.176
4.252
4.134
4.218
426,719
+0.01(+0.20%)
Feb 18, 2002
3.957
4.218
3.923
4.210
39,945
+0.00(+0.00%)
Feb 15, 2002
3.957
4.218
3.923
4.210
39,945
+0.25(+6.40%)
Feb 14, 2002
4.092
4.125
3.889
3.957
16,950
-0.05(-1.26%)
Feb 13, 2002
4.092
4.176
4.007
4.007
34,730
-0.08(-2.06%)
Feb 12, 2002
3.881
4.100
3.872
4.092
42,671
+0.17(+4.30%)
Feb 11, 2002
3.678
3.923
3.678
3.923
11,734
+0.21(+5.68%)
Feb 08, 2002
3.585
3.796
3.585
3.712
18,491
+0.17(+4.76%)
Feb 07, 2002
3.543
3.670
3.459
3.543
26,314
+0.08(+2.44%)
Feb 06, 2002
3.332
3.459
3.121
3.459
13,275
+0.15(+4.59%)
Feb 05, 2002
3.121
3.332
3.121
3.307
25,010
+0.23(+7.40%)
Feb 04, 2002
3.037
3.197
3.037
3.079
3,793
+0.04(+1.39%)
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
.