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
)
28.13
+0.09 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2007
4.193
4.218
4.083
4.168
290,880
+0.01(+0.20%)
May 30, 2007
4.218
4.244
4.159
4.159
534,703
-0.09(-2.18%)
May 29, 2007
4.184
4.260
4.176
4.252
151,248
+0.08(+1.82%)
May 25, 2007
4.227
4.260
4.151
4.176
116,043
-0.02(-0.40%)
May 24, 2007
4.252
4.303
4.075
4.193
203,877
-0.06(-1.39%)
May 23, 2007
4.294
4.404
4.244
4.252
119,244
-0.04(-0.98%)
May 22, 2007
4.227
4.387
4.193
4.294
260,535
+0.06(+1.39%)
May 21, 2007
4.244
4.345
4.176
4.235
117,347
-0.01(-0.20%)
May 18, 2007
4.210
4.252
4.109
4.244
146,388
+0.03(+0.80%)
May 17, 2007
4.260
4.303
4.176
4.210
252,120
-0.07(-1.58%)
May 16, 2007
4.092
4.277
4.075
4.277
248,682
+0.20(+4.97%)
May 15, 2007
4.168
4.260
4.016
4.075
314,705
-0.10(-2.42%)
May 14, 2007
4.235
4.260
4.092
4.176
187,519
-0.07(-1.59%)
May 11, 2007
4.235
4.260
4.142
4.244
217,508
+0.04(+1.00%)
May 10, 2007
4.286
4.286
4.134
4.201
355,362
-0.12(-2.73%)
May 09, 2007
4.277
4.328
4.193
4.319
134,890
+0.04(+0.99%)
May 08, 2007
4.184
4.277
4.050
4.277
194,512
+0.06(+1.40%)
May 07, 2007
4.303
4.328
4.193
4.218
249,867
-0.09(-2.15%)
May 04, 2007
4.353
4.362
4.201
4.311
297,873
-0.03(-0.58%)
May 03, 2007
4.497
4.497
4.311
4.336
563,032
-0.11(-2.47%)
May 02, 2007
4.362
4.471
4.328
4.446
321,817
+0.05(+1.15%)
May 01, 2007
4.353
4.395
4.235
4.395
195,935
+0.07(+1.56%)
Apr 30, 2007
4.328
4.362
4.050
4.328
655,369
+0.03(+0.59%)
Apr 27, 2007
4.454
4.454
4.269
4.303
208,499
-0.15(-3.41%)
Apr 26, 2007
4.446
4.497
4.303
4.454
166,894
-0.01(-0.19%)
Apr 25, 2007
4.387
4.505
4.370
4.463
157,530
+0.12(+2.72%)
Apr 24, 2007
4.362
4.362
4.269
4.345
128,282
-0.01(-0.19%)
Apr 23, 2007
4.438
4.513
4.345
4.353
139,395
-0.10(-2.27%)
Apr 20, 2007
4.454
4.505
4.336
4.454
259,469
+0.18(+4.14%)
Apr 19, 2007
4.201
4.345
4.100
4.277
151,248
+0.08(+1.81%)
Apr 18, 2007
4.438
4.497
4.184
4.201
410,598
-0.24(-5.32%)
Apr 17, 2007
4.480
4.556
4.387
4.438
246,074
-0.08(-1.68%)
Apr 16, 2007
4.328
4.530
4.328
4.513
494,994
+0.22(+5.11%)
Apr 13, 2007
4.260
4.294
4.184
4.294
111,065
+0.04(+0.99%)
Apr 12, 2007
4.117
4.252
4.092
4.252
238,488
+0.12(+2.86%)
Apr 11, 2007
4.227
4.235
4.041
4.134
204,351
-0.09(-2.20%)
Apr 10, 2007
4.210
4.294
4.184
4.227
120,908
+0.03(+0.60%)
Apr 09, 2007
4.294
4.311
4.176
4.201
683,699
-0.09(-2.16%)
Apr 05, 2007
4.311
4.319
4.235
4.294
149,825
-0.02(-0.39%)
Apr 04, 2007
4.184
4.311
4.134
4.311
863,751
+0.12(+2.82%)
Apr 03, 2007
4.125
4.260
4.125
4.193
654,777
+0.09(+2.26%)
Apr 02, 2007
4.016
4.176
4.016
4.100
290,761
+0.10(+2.53%)
Mar 30, 2007
3.982
4.193
3.931
3.999
288,628
+0.03(+0.64%)
Mar 29, 2007
4.134
4.168
3.923
3.974
143,188
-0.11(-2.69%)
Mar 28, 2007
4.134
4.201
4.075
4.083
633,204
-0.08(-1.83%)
Mar 27, 2007
4.218
4.218
4.100
4.159
55,117
-0.08(-1.79%)
Mar 26, 2007
4.201
4.260
4.151
4.235
71,356
+0.03(+0.80%)
Mar 23, 2007
4.218
4.260
4.134
4.201
133,468
-0.02(-0.40%)
Mar 22, 2007
4.050
4.252
4.050
4.218
116,399
+0.17(+4.17%)
Mar 21, 2007
4.041
4.050
3.957
4.050
333,907
+0.00(+0.00%)
Mar 20, 2007
3.974
4.050
3.915
4.050
70,645
+0.08(+2.13%)
Mar 19, 2007
3.796
4.058
3.796
3.965
210,277
+0.22(+5.86%)
Mar 16, 2007
3.999
3.999
3.729
3.746
799,269
-0.24(-6.13%)
Mar 15, 2007
3.881
4.050
3.881
3.990
91,389
+0.11(+2.83%)
Mar 14, 2007
3.813
3.972
3.763
3.881
136,313
+0.06(+1.55%)
Mar 13, 2007
3.990
3.974
3.780
3.822
226,635
-0.17(-4.23%)
Mar 12, 2007
3.974
4.075
3.872
3.990
123,511
+0.03(+0.85%)
Mar 09, 2007
3.898
3.982
3.864
3.957
116,755
+0.11(+2.85%)
Mar 08, 2007
3.965
4.134
3.839
3.847
176,614
-0.08(-1.94%)
Mar 07, 2007
4.050
4.134
3.898
3.923
260,061
-0.13(-3.13%)
Mar 06, 2007
3.805
4.050
3.754
4.050
192,142
+0.33(+8.84%)
Mar 05, 2007
3.864
3.881
3.712
3.720
567,062
-0.19(-4.75%)
Mar 02, 2007
4.050
4.134
3.889
3.906
370,179
-0.18(-4.34%)
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
.