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 (%)
May 31, 2005
3.248
3.273
3.138
3.164
76,335
+0.00(+0.00%)
May 27, 2005
3.231
3.231
3.071
3.164
64,837
-0.06(-1.83%)
May 26, 2005
3.096
3.290
3.012
3.223
88,899
+0.20(+6.70%)
May 25, 2005
3.155
3.155
2.868
3.020
218,693
-0.18(-5.54%)
May 24, 2005
3.189
3.290
3.164
3.197
78,587
-0.01(-0.26%)
May 23, 2005
3.282
3.332
3.172
3.206
155,871
+0.01(+0.26%)
May 20, 2005
3.197
3.307
3.164
3.197
115,806
+0.00(+0.00%)
May 19, 2005
3.290
3.290
3.121
3.197
134,772
-0.09(-2.82%)
May 18, 2005
3.138
3.375
3.138
3.290
222,486
+0.26(+8.64%)
May 17, 2005
3.121
3.155
2.953
3.029
226,042
-0.12(-3.75%)
May 16, 2005
3.088
3.307
3.079
3.147
133,823
+0.09(+3.04%)
May 13, 2005
3.130
3.391
2.927
3.054
213,359
+0.01(+0.28%)
May 12, 2005
3.375
3.459
3.003
3.046
113,554
-0.29(-8.61%)
May 11, 2005
3.248
3.391
3.037
3.332
125,763
+0.17(+5.33%)
May 10, 2005
3.501
3.510
3.121
3.164
101,820
-0.34(-9.64%)
May 09, 2005
3.197
3.501
3.147
3.501
126,593
+0.33(+10.37%)
May 06, 2005
3.383
3.552
3.130
3.172
126,237
-0.13(-3.84%)
May 05, 2005
3.543
3.543
3.189
3.299
337,582
+0.13(+4.27%)
May 04, 2005
3.375
3.375
3.071
3.164
108,102
+0.16(+5.34%)
May 03, 2005
2.944
3.172
2.860
3.003
143,425
+0.08(+2.59%)
May 02, 2005
2.809
2.953
2.742
2.927
133,823
+0.19(+7.10%)
Apr 29, 2005
2.607
2.767
2.514
2.733
171,873
+0.15(+5.88%)
Apr 28, 2005
2.877
2.927
2.582
2.582
124,104
-0.30(-10.26%)
Apr 27, 2005
2.885
2.987
2.717
2.877
113,554
-0.01(-0.29%)
Apr 26, 2005
3.003
3.012
2.860
2.885
116,755
-0.12(-3.93%)
Apr 25, 2005
2.936
3.121
2.911
3.003
104,901
+0.10(+3.49%)
Apr 22, 2005
3.290
3.290
2.902
2.902
308,186
-0.44(-13.13%)
Apr 21, 2005
3.290
3.408
3.223
3.341
269,307
+0.12(+3.66%)
Apr 20, 2005
3.358
3.358
3.206
3.223
279,264
-0.15(-4.50%)
Apr 19, 2005
3.223
3.391
3.143
3.375
104,901
+0.17(+5.26%)
Apr 18, 2005
3.282
3.316
2.995
3.206
112,606
-0.07(-2.06%)
Apr 15, 2005
3.223
3.307
3.105
3.273
128,608
+0.07(+2.11%)
Apr 14, 2005
3.375
3.459
3.164
3.206
96,486
-0.19(-5.71%)
Apr 13, 2005
3.518
3.543
3.273
3.400
95,893
-0.12(-3.36%)
Apr 12, 2005
3.383
3.569
3.265
3.518
103,835
+0.08(+2.46%)
Apr 11, 2005
3.459
3.746
3.375
3.434
125,408
+0.03(+0.74%)
Apr 08, 2005
3.653
3.695
3.400
3.408
106,679
-0.24(-6.70%)
Apr 07, 2005
3.628
3.729
3.526
3.653
48,243
-0.02(-0.46%)
Apr 06, 2005
3.737
3.881
3.602
3.670
357,614
+0.00(+0.00%)
Apr 05, 2005
3.569
3.754
3.569
3.670
132,994
+0.16(+4.57%)
Apr 04, 2005
3.569
3.661
3.383
3.510
156,345
-0.06(-1.65%)
Apr 01, 2005
3.720
3.906
3.560
3.569
145,440
-0.15(-4.08%)
Mar 31, 2005
3.881
3.881
3.628
3.720
135,601
-0.13(-3.29%)
Mar 30, 2005
3.670
3.923
3.670
3.847
84,988
+0.16(+4.35%)
Mar 29, 2005
3.704
4.041
3.678
3.687
155,989
-0.02(-0.46%)
Mar 28, 2005
3.754
3.796
3.619
3.704
48,005
-0.06(-1.57%)
Mar 24, 2005
3.645
3.839
3.645
3.763
283,649
+0.16(+4.45%)
Mar 23, 2005
3.712
3.847
3.594
3.602
114,265
-0.07(-1.84%)
Mar 22, 2005
3.712
3.948
3.661
3.670
91,626
-0.05(-1.36%)
Mar 21, 2005
3.948
3.965
3.670
3.720
170,450
-0.22(-5.57%)
Mar 18, 2005
4.201
4.260
3.889
3.940
342,205
-0.19(-4.69%)
Mar 17, 2005
4.134
4.227
4.075
4.134
89,966
+0.03(+0.82%)
Mar 16, 2005
4.016
4.100
3.999
4.100
109,998
+0.05(+1.25%)
Mar 15, 2005
4.210
4.303
4.007
4.050
251,645
-0.13(-3.23%)
Mar 14, 2005
4.294
4.328
4.159
4.184
174,954
-0.10(-2.36%)
Mar 11, 2005
4.336
4.336
4.176
4.286
198,661
-0.06(-1.36%)
Mar 10, 2005
4.260
4.454
4.235
4.345
509,455
+0.08(+1.98%)
Mar 09, 2005
4.539
4.539
4.092
4.260
283,175
-0.30(-6.65%)
Mar 08, 2005
4.758
4.826
4.556
4.564
92,930
-0.19(-3.91%)
Mar 07, 2005
5.053
5.053
4.741
4.750
96,130
-0.35(-6.79%)
Mar 04, 2005
5.062
5.146
5.011
5.096
156,937
+0.09(+1.85%)
Mar 03, 2005
5.188
5.188
4.893
5.003
222,723
-0.35(-6.61%)
Mar 02, 2005
5.239
5.543
5.239
5.357
73,964
+0.04(+0.79%)
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
.