Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.83 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.77 27.96 27.58 27.83 1,502,298 -0.14(-0.50%)
Jul 18, 2024 27.91 28.52 27.73 27.97 1,220,274 -0.11(-0.39%)
Jul 17, 2024 27.88 28.42 27.75 28.08 1,816,948 +0.14(+0.50%)
Jul 16, 2024 27.72 28.09 27.28 27.94 1,920,561 +0.64(+2.34%)
Jul 15, 2024 27.50 27.75 27.20 27.30 1,955,087 -0.22(-0.80%)
Jul 12, 2024 27.11 27.72 27.00 27.52 2,402,042 +0.57(+2.12%)
Jul 11, 2024 26.86 27.32 26.69 26.95 2,673,822 +0.41(+1.54%)
Jul 10, 2024 25.50 26.56 25.46 26.54 3,948,215 +1.20(+4.74%)
Jul 09, 2024 25.46 25.57 25.20 25.34 1,929,036 -0.14(-0.55%)
Jul 08, 2024 25.41 25.57 25.22 25.48 2,068,923 +0.21(+0.83%)
Jul 05, 2024 25.58 25.75 25.12 25.27 4,727,634 -0.40(-1.56%)
Jul 03, 2024 26.02 26.23 25.67 25.67 1,243,846 -0.18(-0.70%)
Jul 02, 2024 25.83 25.93 25.16 25.85 3,086,859 -0.05(-0.19%)
Jul 01, 2024 26.27 26.31 25.82 25.90 1,842,691 -0.31(-1.18%)
Jun 28, 2024 26.34 26.64 26.09 26.21 6,645,560 -0.05(-0.19%)
Jun 27, 2024 26.61 26.61 26.05 26.26 3,221,790 -0.60(-2.23%)
Jun 26, 2024 26.93 27.11 26.59 26.86 1,869,512 -0.26(-0.96%)
Jun 25, 2024 27.64 27.68 27.10 27.12 1,884,802 -0.54(-1.95%)
Jun 24, 2024 27.02 27.77 26.96 27.66 1,875,508 +0.61(+2.26%)
Jun 21, 2024 27.25 27.52 26.86 27.05 3,368,386 -0.32(-1.17%)
Jun 20, 2024 27.63 27.86 27.34 27.37 1,999,237 -0.21(-0.76%)
Jun 18, 2024 27.74 27.94 27.53 27.58 1,448,169 -0.03(-0.11%)
Jun 17, 2024 27.12 27.82 27.06 27.61 2,240,600 +0.34(+1.25%)
Jun 14, 2024 27.44 27.73 27.11 27.27 2,282,633 -0.15(-0.55%)
Jun 13, 2024 27.90 27.95 27.23 27.42 2,254,503 -0.58(-2.06%)
Jun 12, 2024 27.90 28.26 27.76 28.00 2,549,647 +0.25(+0.90%)
Jun 11, 2024 26.88 27.83 26.52 27.75 4,400,833 +0.78(+2.88%)
Jun 10, 2024 27.03 27.07 26.67 26.97 1,804,525 -0.24(-0.88%)
Jun 07, 2024 26.91 27.28 26.63 27.21 2,463,004 +0.09(+0.33%)
Jun 06, 2024 27.95 28.21 27.12 27.12 3,279,553 -0.93(-3.30%)
Jun 05, 2024 27.59 28.10 27.34 28.05 1,769,356 +0.37(+1.33%)
Jun 04, 2024 27.45 27.72 27.45 27.68 2,082,650 -0.01(-0.04%)
Jun 03, 2024 28.28 28.31 27.61 27.69 3,371,097 -0.53(-1.87%)
May 31, 2024 27.36 28.25 27.36 28.22 2,972,425 +0.88(+3.21%)
May 30, 2024 27.23 27.59 27.10 27.34 1,809,633 +0.25(+0.92%)
May 29, 2024 27.39 27.46 26.95 27.09 1,683,964 -0.44(-1.59%)
May 28, 2024 27.87 27.94 27.45 27.53 2,012,584 -0.36(-1.29%)
May 24, 2024 27.63 27.90 27.51 27.89 1,250,039 +0.51(+1.86%)
May 23, 2024 27.67 27.95 27.28 27.38 1,315,531 -0.27(-0.97%)
May 22, 2024 27.48 27.73 27.43 27.65 1,417,407 +0.05(+0.18%)
May 21, 2024 27.22 27.69 27.11 27.60 3,891,874 +0.41(+1.50%)
May 20, 2024 27.89 27.91 26.96 27.19 4,706,475 -0.84(-2.99%)
May 17, 2024 28.00 28.05 27.85 28.03 1,429,757 +0.09(+0.32%)
May 16, 2024 27.88 28.04 27.59 27.94 1,120,625 -0.02(-0.07%)
May 15, 2024 28.55 28.61 27.86 27.96 2,286,842 -0.42(-1.47%)
May 14, 2024 28.11 28.41 28.08 28.38 1,720,435 +0.41(+1.46%)
May 13, 2024 27.79 28.22 27.72 27.97 2,031,477 +0.28(+1.01%)
May 10, 2024 27.84 27.92 27.66 27.69 1,446,688 -0.14(-0.50%)
May 09, 2024 27.57 27.98 27.50 27.83 1,546,652 +0.25(+0.90%)
May 08, 2024 27.19 27.68 27.12 27.58 2,122,289 +0.30(+1.10%)
May 07, 2024 27.20 27.56 27.18 27.28 2,310,509 +0.19(+0.70%)
May 06, 2024 27.15 27.41 27.07 27.09 2,035,756 +0.10(+0.37%)
May 03, 2024 27.01 27.31 26.70 26.99 3,192,554 +0.23(+0.86%)
May 02, 2024 26.17 26.86 26.02 26.76 3,870,981 +0.82(+3.15%)
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.