Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.29 -0.84 (-2.99%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 28.10 28.15 27.95 28.13 1,424,562 +0.09(+0.32%)
May 16, 2024 27.98 28.14 27.69 28.04 1,116,553 -0.02(-0.07%)
May 15, 2024 28.65 28.71 27.96 28.06 2,278,533 -0.42(-1.47%)
May 14, 2024 28.21 28.51 28.18 28.48 1,714,184 +0.41(+1.46%)
May 13, 2024 27.89 28.32 27.82 28.07 2,024,096 +0.28(+1.01%)
May 10, 2024 27.94 28.02 27.77 27.79 1,441,432 -0.14(-0.50%)
May 09, 2024 27.67 28.09 27.61 27.93 1,541,032 +0.25(+0.90%)
May 08, 2024 27.29 27.78 27.22 27.68 2,114,578 +0.30(+1.10%)
May 07, 2024 27.30 27.66 27.28 27.38 2,302,114 +0.19(+0.70%)
May 06, 2024 27.25 27.51 27.17 27.19 2,028,359 +0.10(+0.37%)
May 03, 2024 27.11 27.41 26.80 27.09 3,180,953 +0.23(+0.86%)
May 02, 2024 26.27 26.95 26.11 26.86 3,856,915 +0.82(+3.15%)
May 01, 2024 25.87 26.42 25.80 26.04 4,578,987 +0.19(+0.74%)
Apr 30, 2024 26.50 27.20 25.54 25.85 8,593,427 -1.98(-7.11%)
Apr 29, 2024 27.70 27.98 27.65 27.83 3,011,596 +0.30(+1.09%)
Apr 26, 2024 27.37 27.74 27.21 27.53 2,320,416 +0.23(+0.84%)
Apr 25, 2024 27.19 27.38 27.07 27.30 1,815,634 -0.11(-0.40%)
Apr 24, 2024 27.09 27.47 26.87 27.41 2,308,106 +0.33(+1.22%)
Apr 23, 2024 27.24 27.42 27.06 27.08 1,943,468 -0.31(-1.13%)
Apr 22, 2024 27.35 27.61 26.94 27.39 2,042,928 +0.04(+0.15%)
Apr 19, 2024 27.18 27.37 27.00 27.35 2,249,889 +0.14(+0.51%)
Apr 18, 2024 27.16 27.41 26.90 27.21 2,549,267 +0.12(+0.44%)
Apr 17, 2024 27.67 27.77 27.06 27.09 1,969,243 -0.33(-1.20%)
Apr 16, 2024 27.51 27.66 27.14 27.42 1,959,925 -0.15(-0.54%)
Apr 15, 2024 28.05 28.14 27.54 27.57 1,547,872 -0.21(-0.76%)
Apr 12, 2024 28.25 28.40 27.73 27.78 1,701,026 -0.65(-2.29%)
Apr 11, 2024 28.75 28.75 28.26 28.43 1,778,279 -0.31(-1.08%)
Apr 10, 2024 29.03 29.09 28.65 28.74 2,947,122 -0.66(-2.24%)
Apr 09, 2024 28.82 29.50 28.76 29.40 2,914,466 +0.60(+2.08%)
Apr 08, 2024 28.74 28.97 28.55 28.80 1,951,798 +0.18(+0.63%)
Apr 05, 2024 28.66 28.77 28.50 28.62 2,078,483 -0.03(-0.10%)
Apr 04, 2024 28.42 28.78 28.35 28.65 3,231,699 +0.42(+1.49%)
Apr 03, 2024 28.42 28.61 28.11 28.23 2,887,130 -0.16(-0.56%)
Apr 02, 2024 28.47 28.75 28.25 28.39 1,949,865 -0.28(-0.98%)
Apr 01, 2024 29.07 29.22 28.34 28.67 2,757,045 -0.51(-1.75%)
Mar 28, 2024 29.04 29.30 29.30 29.18 2,342,186 +0.09(+0.31%)
Mar 27, 2024 28.95 29.16 28.88 29.09 2,976,819 +0.19(+0.66%)
Mar 26, 2024 28.68 29.10 28.63 28.90 3,546,723 +0.24(+0.84%)
Mar 25, 2024 28.39 29.01 28.34 28.66 3,814,484 +0.44(+1.56%)
Mar 22, 2024 28.07 28.48 28.04 28.22 2,755,291 +0.19(+0.68%)
Mar 21, 2024 27.44 28.19 27.25 28.03 2,597,458 +0.76(+2.79%)
Mar 20, 2024 27.07 27.39 27.04 27.27 1,755,322 +0.06(+0.22%)
Mar 19, 2024 27.13 27.56 26.95 27.21 2,638,202 +0.10(+0.37%)
Mar 18, 2024 27.63 27.68 26.74 27.11 2,808,776 -0.53(-1.92%)
Mar 15, 2024 27.70 28.10 27.59 27.64 4,494,268 -0.15(-0.54%)
Mar 14, 2024 28.32 28.52 27.57 27.79 3,384,091 -0.48(-1.70%)
Mar 13, 2024 27.83 28.54 27.78 28.27 4,056,421 +0.54(+1.94%)
Mar 12, 2024 27.33 27.80 27.15 27.73 3,672,114 +0.45(+1.64%)
Mar 11, 2024 27.22 27.46 27.11 27.28 2,062,207 +0.02(+0.07%)
Mar 08, 2024 26.78 27.33 26.76 27.26 2,651,195 +0.58(+2.17%)
Mar 07, 2024 26.27 26.72 26.12 26.69 2,711,134 +0.73(+2.80%)
Mar 06, 2024 26.03 26.13 25.74 25.96 2,271,779 +0.05(+0.19%)
Mar 05, 2024 25.45 26.07 25.41 25.91 2,381,231 +0.50(+1.96%)
Mar 04, 2024 25.55 25.89 25.40 25.41 1,890,697 +0.02(+0.08%)
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.