Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.251 3.259 3.226 3.226 122,415 -0.06(-1.78%)
Oct 30, 2003 3.318 3.334 3.318 3.284 22,855 -0.03(-1.01%)
Oct 29, 2003 3.301 3.385 3.301 3.318 22,257 +0.03(+1.02%)
Oct 28, 2003 3.217 3.217 3.217 3.284 33,026 +0.05(+1.55%)
Oct 27, 2003 3.301 3.385 3.217 3.234 139,766 -0.03(-0.77%)
Oct 24, 2003 3.677 3.685 3.100 3.259 2,168,294 -0.42(-11.36%)
Oct 23, 2003 3.719 3.719 3.635 3.677 76,464 -0.08(-2.00%)
Oct 22, 2003 3.761 3.761 3.719 3.752 1,555 -0.01(-0.22%)
Oct 21, 2003 3.735 3.761 3.719 3.761 72,994 +0.03(+0.67%)
Oct 20, 2003 3.819 3.827 3.735 3.735 34,103 -0.05(-1.32%)
Oct 17, 2003 3.669 3.786 3.669 3.786 35,539 +0.14(+3.90%)
Oct 16, 2003 3.677 3.786 3.677 3.644 98,123 -0.14(-3.75%)
Oct 15, 2003 3.844 3.911 3.777 3.786 24,052 -0.08(-1.95%)
Oct 14, 2003 3.886 3.911 3.861 3.861 6,222 -0.03(-0.65%)
Oct 13, 2003 3.878 3.894 3.878 3.886 15,675 +0.00(+0.00%)
Oct 10, 2003 3.869 3.869 3.869 3.886 9,453 +0.03(+0.87%)
Oct 09, 2003 3.894 3.894 3.844 3.852 7,179 -0.07(-1.71%)
Oct 08, 2003 3.928 3.944 3.886 3.919 16,034 +0.08(+1.96%)
Oct 07, 2003 4.011 4.011 3.844 3.844 80,892 -0.18(-4.56%)
Oct 06, 2003 4.011 4.028 4.003 4.028 6,222 +0.04(+1.05%)
Oct 03, 2003 4.153 4.153 3.886 3.986 280,370 -0.18(-4.22%)
Oct 02, 2003 4.178 4.187 4.162 4.162 50,378 -0.06(-1.39%)
Oct 01, 2003 4.229 4.229 4.220 4.220 65,216 -0.01(-0.20%)
Sep 30, 2003 4.220 4.237 4.178 4.229 98,482 +0.05(+1.20%)
Sep 29, 2003 4.178 4.203 4.137 4.178 98,004 -0.02(-0.40%)
Sep 26, 2003 4.178 4.262 4.053 4.195 90,225 +0.02(+0.40%)
Sep 25, 2003 3.861 4.203 3.836 4.178 150,655 +0.32(+8.23%)
Sep 24, 2003 3.761 3.861 3.761 3.861 58,874 +0.09(+2.44%)
Sep 23, 2003 3.719 3.794 3.752 3.769 115,235 +0.05(+1.35%)
Sep 22, 2003 3.593 3.719 3.585 3.719 23,812 +0.08(+2.30%)
Sep 19, 2003 3.485 3.644 3.485 3.635 115,235 +0.15(+4.32%)
Sep 18, 2003 3.493 3.510 3.468 3.485 54,686 +0.06(+1.71%)
Sep 17, 2003 3.418 3.451 3.418 3.426 65,216 +0.04(+1.23%)
Sep 16, 2003 3.385 3.393 3.376 3.385 42,719 +0.08(+2.53%)
Sep 15, 2003 3.301 3.326 3.293 3.301 25,727 -0.02(-0.50%)
Sep 12, 2003 3.359 3.359 3.276 3.318 43,916 -0.03(-0.75%)
Sep 11, 2003 3.343 3.385 3.343 3.343 128,039 +0.02(+0.50%)
Sep 10, 2003 3.326 3.334 3.318 3.326 30,035 -0.01(-0.25%)
Sep 09, 2003 3.343 3.351 3.326 3.334 74,191 -0.01(-0.25%)
Sep 08, 2003 3.343 3.359 3.318 3.343 46,309 +0.00(+0.00%)
Sep 05, 2003 3.343 3.343 3.259 3.343 154,963 -0.03(-0.99%)
Sep 04, 2003 3.410 3.468 3.326 3.376 272,233 -0.05(-1.46%)
Sep 03, 2003 3.568 3.635 3.418 3.426 139,168 -0.06(-1.68%)
Sep 02, 2003 3.385 3.485 3.376 3.485 96,209 +0.14(+4.25%)
Aug 29, 2003 3.284 3.493 3.284 3.343 55,762 +0.08(+2.30%)
Aug 28, 2003 3.326 3.385 3.268 3.268 112,483 -0.03(-1.01%)
Aug 27, 2003 3.301 3.334 3.293 3.301 63,182 -0.01(-0.25%)
Aug 26, 2003 3.385 3.385 3.309 3.309 104,346 -0.03(-1.00%)
Aug 25, 2003 3.343 3.376 3.326 3.343 201,392 +0.04(+1.27%)
Aug 22, 2003 3.326 3.343 3.293 3.301 393,571 -0.03(-0.75%)
Aug 21, 2003 3.217 3.343 3.217 3.326 133,783 +0.07(+2.05%)
Aug 20, 2003 3.242 3.293 3.234 3.259 80,533 +0.03(+0.78%)
Aug 19, 2003 3.301 3.351 3.234 3.234 117,987 -0.04(-1.28%)
Aug 18, 2003 3.301 3.334 3.217 3.276 26,924 -0.06(-1.75%)
Aug 15, 2003 3.301 3.343 3.301 3.334 85,439 +0.08(+2.31%)
Aug 14, 2003 3.385 3.385 3.259 3.259 66,293 -0.08(-2.26%)
Aug 13, 2003 3.418 3.418 3.318 3.334 85,678 -0.08(-2.45%)
Aug 12, 2003 3.426 3.435 3.410 3.418 60,070 -0.01(-0.24%)
Aug 11, 2003 3.359 3.677 3.343 3.426 134,860 +0.09(+2.76%)
Aug 08, 2003 3.978 4.028 3.334 3.334 464,890 -0.64(-16.00%)
Aug 07, 2003 3.928 4.011 3.928 3.969 10,889 +0.00(+0.00%)
Aug 06, 2003 3.969 4.011 3.928 3.969 22,137 +0.04(+1.06%)
Aug 05, 2003 3.928 3.969 3.861 3.928 18,308 +0.01(+0.21%)
Aug 04, 2003 4.053 4.053 3.852 3.919 20,941 -0.09(-2.29%)
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.