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
)
27.31
+0.09 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007
3.459
3.501
3.366
3.459
294,080
+0.02(+0.49%)
Nov 29, 2007
3.552
3.611
3.341
3.442
207,290
-0.13(-3.55%)
Nov 28, 2007
3.417
3.619
3.358
3.569
327,388
+0.21(+6.28%)
Nov 27, 2007
3.332
3.493
3.316
3.358
248,208
+0.03(+0.76%)
Nov 26, 2007
3.585
3.628
3.256
3.332
450,307
-0.24(-6.84%)
Nov 23, 2007
3.307
3.628
3.282
3.577
83,210
+0.31(+9.56%)
Nov 21, 2007
3.434
3.434
3.214
3.265
451,018
-0.17(-4.91%)
Nov 20, 2007
3.476
3.577
3.316
3.434
219,879
-0.02(-0.49%)
Nov 19, 2007
3.493
3.526
3.383
3.451
288,326
-0.10(-2.85%)
Nov 16, 2007
3.687
3.704
3.484
3.552
375,157
-0.13(-3.44%)
Nov 15, 2007
3.906
3.906
3.653
3.678
156,108
-0.24(-6.03%)
Nov 14, 2007
3.982
3.982
3.780
3.915
143,069
-0.07(-1.69%)
Nov 13, 2007
3.712
3.982
3.687
3.982
206,603
+0.31(+8.51%)
Nov 12, 2007
3.687
3.923
3.611
3.670
190,601
-0.02(-0.46%)
Nov 09, 2007
3.923
3.923
3.594
3.687
215,493
-0.06(-1.58%)
Nov 08, 2007
3.839
3.872
3.645
3.746
122,563
-0.03(-0.67%)
Nov 07, 2007
3.729
3.805
3.636
3.771
274,285
+0.00(+0.00%)
Nov 06, 2007
3.704
3.830
3.670
3.771
193,801
+0.01(+0.22%)
Nov 05, 2007
3.872
3.872
3.695
3.763
182,311
-0.12(-3.04%)
Nov 02, 2007
3.763
3.906
3.729
3.881
167,605
+0.17(+4.55%)
Nov 01, 2007
3.881
3.965
3.712
3.712
355,362
-0.44(-10.57%)
Oct 31, 2007
4.033
4.193
3.898
4.151
285,546
+0.09(+2.29%)
Oct 30, 2007
4.050
4.058
3.915
4.058
137,024
+0.00(+0.00%)
Oct 29, 2007
4.142
4.142
3.990
4.058
105,257
-0.07(-1.64%)
Oct 26, 2007
3.931
4.125
3.881
4.125
132,164
+0.25(+6.54%)
Oct 25, 2007
3.957
4.024
3.796
3.872
196,053
-0.08(-1.92%)
Oct 24, 2007
3.923
3.948
3.830
3.948
176,258
-0.02(-0.43%)
Oct 23, 2007
3.847
3.974
3.771
3.965
189,178
+0.16(+4.21%)
Oct 22, 2007
3.585
3.923
3.585
3.805
205,299
+0.17(+4.64%)
Oct 19, 2007
3.990
3.990
3.628
3.636
333,078
-0.36(-9.07%)
Oct 18, 2007
3.957
3.999
3.780
3.999
237,421
+0.02(+0.42%)
Oct 17, 2007
3.729
3.990
3.704
3.982
483,378
+0.30(+8.26%)
Oct 16, 2007
3.695
3.771
3.653
3.678
145,084
-0.01(-0.23%)
Oct 15, 2007
3.737
3.737
3.628
3.687
238,725
-0.06(-1.58%)
Oct 12, 2007
3.636
3.746
3.628
3.746
161,442
+0.11(+3.02%)
Oct 11, 2007
3.796
3.855
3.594
3.636
259,350
-0.14(-3.79%)
Oct 10, 2007
3.889
3.898
3.729
3.780
226,516
-0.13(-3.24%)
Oct 09, 2007
3.881
3.957
3.881
3.906
317,787
+0.03(+0.65%)
Oct 08, 2007
3.923
3.957
3.864
3.881
262,669
-0.06(-1.50%)
Oct 05, 2007
3.881
3.999
3.839
3.940
282,583
+0.03(+0.65%)
Oct 04, 2007
3.855
3.915
3.763
3.915
145,440
+0.09(+2.43%)
Oct 03, 2007
3.940
4.007
3.822
3.822
266,581
-0.16(-4.03%)
Oct 02, 2007
4.066
4.066
3.839
3.982
198,306
-0.08(-2.07%)
Oct 01, 2007
3.796
4.066
3.796
4.066
206,247
+0.25(+6.64%)
Sep 28, 2007
3.864
3.923
3.661
3.813
330,826
-0.06(-1.52%)
Sep 27, 2007
3.889
3.923
3.805
3.872
203,284
+0.01(+0.22%)
Sep 26, 2007
3.704
3.872
3.687
3.864
122,207
+0.19(+5.29%)
Sep 25, 2007
3.720
3.830
3.585
3.670
111,539
-0.08(-2.03%)
Sep 24, 2007
3.923
3.982
3.695
3.746
249,156
-0.19(-4.72%)
Sep 21, 2007
3.830
3.982
3.788
3.931
896,466
+0.04(+1.08%)
Sep 20, 2007
4.201
4.201
3.872
3.889
189,178
-0.33(-7.80%)
Sep 19, 2007
4.134
4.244
4.075
4.218
363,659
+0.18(+4.38%)
Sep 18, 2007
3.754
4.066
3.628
4.041
279,264
+0.30(+8.13%)
Sep 17, 2007
3.780
3.830
3.611
3.737
162,508
-0.04(-1.12%)
Sep 14, 2007
3.645
3.839
3.543
3.780
395,189
+0.05(+1.36%)
Sep 13, 2007
3.796
3.855
3.585
3.729
161,797
-0.06(-1.56%)
Sep 12, 2007
3.990
4.041
3.763
3.788
200,439
-0.21(-5.27%)
Sep 11, 2007
3.636
4.016
3.636
3.999
278,790
+0.37(+10.23%)
Sep 10, 2007
3.746
3.780
3.560
3.628
215,256
-0.10(-2.71%)
Sep 07, 2007
3.796
3.822
3.695
3.729
213,715
-0.14(-3.70%)
Sep 06, 2007
3.839
3.931
3.805
3.872
138,328
+0.04(+1.10%)
Sep 05, 2007
3.915
3.948
3.822
3.830
224,975
-0.17(-4.22%)
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
.