Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.58 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.55 14.57 14.24 14.33 3,424,094 -0.26(-1.76%)
Jan 30, 2018 14.50 14.67 14.49 14.58 2,698,846 -0.02(-0.12%)
Jan 29, 2018 14.46 14.79 14.46 14.60 6,185,753 +0.19(+1.29%)
Jan 26, 2018 14.46 14.54 14.39 14.41 4,287,752 +0.01(+0.06%)
Jan 25, 2018 14.48 14.58 14.30 14.41 4,356,113 -0.01(-0.06%)
Jan 24, 2018 14.42 14.49 14.31 14.41 3,310,720 +0.07(+0.49%)
Jan 23, 2018 14.34 14.40 14.26 14.34 2,950,096 -0.04(-0.25%)
Jan 22, 2018 14.47 14.51 14.28 14.38 3,466,917 -0.12(-0.86%)
Jan 19, 2018 14.53 14.57 14.48 14.50 3,083,562 +0.09(+0.62%)
Jan 18, 2018 14.56 14.56 14.39 14.41 2,360,435 -0.12(-0.85%)
Jan 17, 2018 14.57 14.60 14.41 14.54 2,090,552 +0.10(+0.68%)
Jan 16, 2018 14.78 14.84 14.35 14.44 4,131,655 -0.28(-1.93%)
Jan 12, 2018 14.73 14.73 14.73 0 -0.07(-0.48%)
Jan 11, 2018 14.49 14.82 14.42 14.80 3,501,249 +0.38(+2.65%)
Jan 10, 2018 14.41 14.45 14.29 14.41 3,049,872 +0.04(+0.25%)
Jan 09, 2018 14.38 14.69 14.37 14.38 5,495,253 +0.04(+0.25%)
Jan 08, 2018 14.33 14.45 14.10 14.34 4,065,604 +0.30(+2.15%)
Jan 05, 2018 14.05 14.30 13.97 14.04 4,071,354 +0.03(+0.19%)
Jan 04, 2018 14.14 14.28 13.97 14.02 2,952,794 -0.05(-0.38%)
Jan 03, 2018 14.00 14.12 13.99 14.07 2,285,780 +0.10(+0.70%)
Jan 02, 2018 13.78 14.04 13.76 13.97 3,760,596 +0.27(+1.94%)
Dec 29, 2017 13.71 13.71 13.71 0 +0.01(+0.06%)
Dec 28, 2017 13.64 13.71 13.52 13.70 1,801,309 +0.05(+0.39%)
Dec 27, 2017 13.52 13.71 13.49 13.64 1,611,210 +0.17(+1.25%)
Dec 26, 2017 13.53 13.65 13.46 13.47 2,042,516 -0.05(-0.39%)
Dec 22, 2017 13.44 13.58 13.30 13.53 2,941,611 +0.07(+0.53%)
Dec 21, 2017 13.54 13.60 13.44 13.46 2,385,705 -0.02(-0.13%)
Dec 20, 2017 13.53 13.59 13.46 13.47 3,097,220 -0.05(-0.39%)
Dec 19, 2017 13.39 13.72 13.31 13.53 5,328,559 -0.17(-1.23%)
Dec 18, 2017 13.68 13.74 13.62 13.70 1,933,275 +0.11(+0.78%)
Dec 15, 2017 13.66 13.67 13.52 13.59 2,656,666 +0.04(+0.26%)
Dec 14, 2017 13.67 13.70 13.50 13.55 1,965,046 -0.05(-0.36%)
Dec 13, 2017 13.55 13.73 13.53 13.60 2,967,943 +0.08(+0.59%)
Dec 12, 2017 13.69 13.69 13.50 13.52 1,835,811 -0.11(-0.78%)
Dec 11, 2017 13.65 13.67 13.53 13.63 1,989,633 +0.04(+0.26%)
Dec 08, 2017 13.62 13.65 13.56 13.59 1,106,176 +0.04(+0.26%)
Dec 07, 2017 13.54 13.72 13.53 13.56 1,997,068 +0.01(+0.06%)
Dec 06, 2017 13.59 13.66 13.53 13.55 2,505,320 -0.10(-0.71%)
Dec 05, 2017 13.37 13.70 13.37 13.65 3,681,383 +0.12(+0.91%)
Dec 04, 2017 13.56 13.62 13.48 13.52 2,665,076 +0.05(+0.39%)
Dec 01, 2017 13.52 13.52 13.28 13.47 3,133,446 -0.04(-0.33%)
Nov 30, 2017 13.42 13.59 13.39 13.52 2,557,771 +0.15(+1.12%)
Nov 29, 2017 13.30 13.40 13.17 13.36 4,392,000 +0.13(+1.00%)
Nov 28, 2017 13.08 13.27 13.08 13.23 1,905,288 +0.11(+0.88%)
Nov 27, 2017 13.08 13.14 13.02 13.12 2,614,069 +0.00(+0.00%)
Nov 24, 2017 13.20 13.21 13.08 13.12 1,067,486 -0.04(-0.27%)
Nov 22, 2017 13.21 13.22 13.06 13.15 2,271,728 -0.03(-0.20%)
Nov 21, 2017 13.25 13.27 13.12 13.18 2,994,415 +0.00(+0.00%)
Nov 20, 2017 13.64 13.64 12.93 13.18 8,820,481 -0.43(-3.18%)
Nov 17, 2017 13.63 13.75 13.56 13.61 4,821,072 -0.04(-0.32%)
Nov 16, 2017 13.68 13.78 13.65 13.66 2,487,166 -0.02(-0.13%)
Nov 15, 2017 13.70 13.91 13.66 13.67 4,697,827 -0.11(-0.77%)
Nov 14, 2017 13.64 13.79 13.61 13.78 3,844,030 +0.06(+0.45%)
Nov 13, 2017 13.36 13.73 13.36 13.72 3,407,551 +0.26(+1.90%)
Nov 10, 2017 13.56 13.61 13.37 13.46 3,648,399 -0.14(-1.04%)
Nov 09, 2017 13.62 13.66 13.42 13.60 3,600,393 -0.08(-0.58%)
Nov 08, 2017 13.62 13.73 13.62 13.68 2,062,743 +0.00(+0.00%)
Nov 07, 2017 13.61 13.70 13.50 13.68 4,612,890 +0.03(+0.19%)
Nov 06, 2017 13.90 13.91 13.64 13.66 4,519,500 -0.25(-1.78%)
Nov 03, 2017 13.89 13.90 13.79 13.90 2,893,768 +0.04(+0.25%)
Nov 02, 2017 13.96 13.99 13.80 13.87 3,013,116 -0.11(-0.76%)
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.