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
)
28.32
+0.88 (+3.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2007
4.328
4.361
4.049
4.328
655,398
+0.03(+0.59%)
Apr 27, 2007
4.454
4.454
4.269
4.302
208,508
-0.15(-3.41%)
Apr 26, 2007
4.446
4.496
4.302
4.454
166,901
-0.01(-0.19%)
Apr 25, 2007
4.387
4.505
4.370
4.463
157,537
+0.12(+2.72%)
Apr 24, 2007
4.361
4.361
4.269
4.345
128,288
-0.01(-0.19%)
Apr 23, 2007
4.437
4.513
4.345
4.353
139,400
-0.10(-2.27%)
Apr 20, 2007
4.454
4.505
4.336
4.454
259,480
+0.18(+4.14%)
Apr 19, 2007
4.201
4.345
4.100
4.277
151,254
+0.08(+1.81%)
Apr 18, 2007
4.437
4.496
4.184
4.201
410,616
-0.24(-5.32%)
Apr 17, 2007
4.480
4.555
4.387
4.437
246,085
-0.08(-1.68%)
Apr 16, 2007
4.328
4.530
4.328
4.513
495,015
+0.22(+5.11%)
Apr 13, 2007
4.260
4.294
4.184
4.294
111,070
+0.04(+0.99%)
Apr 12, 2007
4.117
4.252
4.092
4.252
238,498
+0.12(+2.86%)
Apr 11, 2007
4.226
4.235
4.041
4.134
204,359
-0.09(-2.20%)
Apr 10, 2007
4.210
4.294
4.184
4.226
120,913
+0.03(+0.60%)
Apr 09, 2007
4.294
4.311
4.176
4.201
683,728
-0.09(-2.16%)
Apr 05, 2007
4.311
4.319
4.235
4.294
149,832
-0.02(-0.39%)
Apr 04, 2007
4.184
4.311
4.134
4.311
863,788
+0.12(+2.82%)
Apr 03, 2007
4.125
4.260
4.125
4.193
654,805
+0.09(+2.26%)
Apr 02, 2007
4.016
4.176
4.016
4.100
290,774
+0.10(+2.53%)
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%)
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
.