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 (%)
Mar 30, 2007
3.982
4.193
3.931
3.999
288,640
+0.03(+0.64%)
Mar 29, 2007
4.134
4.167
3.923
3.973
143,194
-0.11(-2.69%)
Mar 28, 2007
4.134
4.201
4.075
4.083
633,231
-0.08(-1.83%)
Mar 27, 2007
4.218
4.218
4.100
4.159
55,120
-0.08(-1.79%)
Mar 26, 2007
4.201
4.260
4.151
4.235
71,360
+0.03(+0.80%)
Mar 23, 2007
4.218
4.260
4.134
4.201
133,474
-0.02(-0.40%)
Mar 22, 2007
4.049
4.252
4.049
4.218
116,404
+0.17(+4.17%)
Mar 21, 2007
4.041
4.049
3.957
4.049
333,922
+0.00(+0.00%)
Mar 20, 2007
3.973
4.049
3.914
4.049
70,648
+0.08(+2.13%)
Mar 19, 2007
3.796
4.058
3.796
3.965
210,286
+0.22(+5.86%)
Mar 16, 2007
3.999
3.999
3.729
3.746
799,303
-0.24(-6.13%)
Mar 15, 2007
3.881
4.049
3.881
3.990
91,392
+0.11(+2.83%)
Mar 14, 2007
3.813
3.972
3.763
3.881
136,319
+0.06(+1.55%)
Mar 13, 2007
3.990
3.973
3.779
3.822
226,645
-0.17(-4.23%)
Mar 12, 2007
3.973
4.075
3.872
3.990
123,516
+0.03(+0.85%)
Mar 09, 2007
3.897
3.982
3.864
3.957
116,760
+0.11(+2.85%)
Mar 08, 2007
3.965
4.134
3.838
3.847
176,622
-0.08(-1.94%)
Mar 07, 2007
4.049
4.134
3.897
3.923
260,072
-0.13(-3.13%)
Mar 06, 2007
3.805
4.049
3.754
4.049
192,150
+0.33(+8.84%)
Mar 05, 2007
3.864
3.881
3.712
3.720
567,087
-0.19(-4.75%)
Mar 02, 2007
4.049
4.134
3.889
3.906
370,194
-0.18(-4.34%)
Mar 01, 2007
3.965
4.159
3.796
4.083
297,042
+0.03(+0.83%)
Feb 28, 2007
4.100
4.226
4.007
4.049
359,408
-0.07(-1.64%)
Feb 27, 2007
4.328
4.336
3.830
4.117
682,306
-0.27(-6.15%)
Feb 26, 2007
4.319
4.404
4.294
4.387
286,655
+0.06(+1.36%)
Feb 23, 2007
4.589
4.589
4.328
4.328
607,864
-0.26(-5.70%)
Feb 22, 2007
5.028
5.095
4.243
4.589
285,558
-0.06(-1.27%)
Feb 21, 2007
4.657
4.657
4.598
4.648
303,695
-0.10(-2.13%)
Feb 20, 2007
4.513
4.766
4.463
4.750
283,780
+0.24(+5.23%)
Feb 16, 2007
4.572
4.572
4.471
4.513
228,304
-0.06(-1.29%)
Feb 15, 2007
4.555
4.572
4.387
4.572
266,948
+0.00(+0.00%)
Feb 14, 2007
4.471
4.606
4.471
4.572
432,606
+0.19(+4.23%)
Feb 13, 2007
4.361
4.421
4.328
4.387
308,080
+0.07(+1.56%)
Feb 12, 2007
4.260
4.336
4.260
4.319
369,469
+0.08(+1.79%)
Feb 09, 2007
4.235
4.286
4.151
4.243
292,078
+0.00(+0.00%)
Feb 08, 2007
4.235
4.269
4.176
4.243
174,014
+0.02(+0.40%)
Feb 07, 2007
4.167
4.260
4.134
4.226
194,521
+0.05(+1.21%)
Feb 06, 2007
4.302
4.302
4.134
4.176
264,458
-0.11(-2.56%)
Feb 05, 2007
4.336
4.336
4.252
4.286
446,770
-0.05(-1.17%)
Feb 02, 2007
4.269
4.336
4.201
4.336
415,713
+0.13(+3.01%)
Feb 01, 2007
4.075
4.260
4.075
4.210
595,536
+0.13(+3.31%)
Jan 31, 2007
3.973
4.075
3.914
4.075
377,544
+0.08(+2.11%)
Jan 30, 2007
3.813
3.990
3.813
3.990
423,774
+0.19(+5.11%)
Jan 29, 2007
3.822
3.830
3.763
3.796
94,119
-0.04(-1.10%)
Jan 26, 2007
3.771
3.847
3.737
3.838
178,281
+0.07(+1.79%)
Jan 25, 2007
3.796
3.864
3.737
3.771
297,768
-0.03(-0.89%)
Jan 24, 2007
3.737
3.813
3.712
3.805
303,457
+0.07(+1.81%)
Jan 23, 2007
3.712
3.822
3.687
3.737
1,633,931
+0.03(+0.68%)
Jan 22, 2007
3.644
3.712
3.636
3.712
212,183
+0.06(+1.62%)
Jan 19, 2007
3.670
3.695
3.594
3.653
285,795
-0.03(-0.69%)
Jan 18, 2007
3.737
3.746
3.644
3.678
157,774
-0.07(-1.80%)
Jan 17, 2007
3.805
3.813
3.737
3.746
230,912
-0.07(-1.77%)
Jan 16, 2007
3.796
3.864
3.754
3.813
217,162
+0.07(+1.80%)
Jan 12, 2007
3.619
3.746
3.594
3.746
1,054,753
+0.12(+3.26%)
Jan 11, 2007
3.594
3.687
3.594
3.628
353,481
+0.04(+1.18%)
Jan 10, 2007
3.535
3.619
3.493
3.585
868,529
+0.03(+0.71%)
Jan 09, 2007
3.602
3.602
3.467
3.560
316,615
-0.03(-0.94%)
Jan 08, 2007
3.594
3.628
3.543
3.594
188,594
-0.01(-0.23%)
Jan 05, 2007
3.729
3.729
3.543
3.602
279,987
-0.15(-4.04%)
Jan 04, 2007
3.746
3.788
3.661
3.754
205,308
+0.02(+0.45%)
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
.