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 (%)
Dec 31, 2018 9.603 9.698 9.426 9.648 3,802,648 +0.05(+0.47%)
Dec 28, 2018 9.848 9.875 9.567 9.603 3,666,343 -0.20(-2.04%)
Dec 27, 2018 9.476 9.802 9.440 9.802 5,617,436 +0.17(+1.79%)
Dec 26, 2018 9.295 9.648 9.186 9.630 6,329,461 +0.41(+4.42%)
Dec 24, 2018 9.313 9.383 9.181 9.222 3,459,128 -0.13(-1.36%)
Dec 21, 2018 9.394 9.521 9.340 9.349 6,031,722 -0.03(-0.29%)
Dec 20, 2018 9.485 9.639 9.322 9.376 6,476,805 -0.17(-1.80%)
Dec 19, 2018 9.657 9.911 9.494 9.548 7,778,624 -0.10(-1.03%)
Dec 18, 2018 9.848 9.993 9.639 9.648 14,422,311 -0.17(-1.75%)
Dec 17, 2018 10.01 10.01 9.789 9.821 5,233,386 -0.22(-2.17%)
Dec 14, 2018 9.830 10.13 9.830 10.04 3,895,393 +0.13(+1.28%)
Dec 13, 2018 10.07 10.10 9.857 9.911 3,563,179 -0.11(-1.13%)
Dec 12, 2018 10.11 10.24 10.01 10.02 4,779,357 +0.03(+0.27%)
Dec 11, 2018 10.27 10.32 9.971 9.998 4,058,308 -0.15(-1.51%)
Dec 10, 2018 10.29 10.40 10.09 10.15 4,484,722 -0.12(-1.14%)
Dec 07, 2018 10.33 10.41 10.05 10.27 8,458,953 -0.05(-0.52%)
Dec 06, 2018 10.08 10.35 10.05 10.32 6,374,102 +0.07(+0.70%)
Dec 04, 2018 10.60 10.65 10.20 10.25 4,964,700 -0.39(-3.64%)
Dec 03, 2018 10.96 10.97 10.55 10.64 4,581,144 -0.16(-1.50%)
Nov 30, 2018 10.52 10.82 10.51 10.80 3,834,441 +0.23(+2.13%)
Nov 29, 2018 10.60 10.69 10.43 10.57 5,326,288 -0.02(-0.17%)
Nov 28, 2018 10.47 10.60 10.33 10.59 7,463,529 +0.10(+0.94%)
Nov 27, 2018 10.64 10.75 10.47 10.49 7,137,886 -0.23(-2.10%)
Nov 26, 2018 10.70 10.84 10.67 10.72 3,918,926 +0.12(+1.10%)
Nov 23, 2018 10.52 10.72 10.52 10.60 2,211,443 +0.01(+0.08%)
Nov 21, 2018 10.59 10.59 10.59 0 +0.00(+0.00%)
Nov 20, 2018 10.31 10.78 10.15 10.59 10,868,362 +0.15(+1.47%)
Nov 19, 2018 10.48 10.59 10.38 10.44 2,517,602 -0.08(-0.77%)
Nov 16, 2018 10.34 10.58 10.33 10.52 3,138,188 +0.13(+1.21%)
Nov 15, 2018 10.06 10.42 10.06 10.39 3,560,156 +0.24(+2.39%)
Nov 14, 2018 10.36 10.50 10.14 10.15 4,079,693 -0.10(-0.97%)
Nov 13, 2018 10.25 10.38 10.15 10.25 6,601,663 -0.05(-0.44%)
Nov 12, 2018 10.47 10.54 10.26 10.29 5,107,530 -0.20(-1.89%)
Nov 09, 2018 10.63 10.68 10.36 10.49 9,125,229 -0.14(-1.27%)
Nov 08, 2018 10.54 10.67 10.53 10.63 8,376,803 +0.05(+0.51%)
Nov 07, 2018 10.64 10.68 10.38 10.57 6,121,943 +0.05(+0.43%)
Nov 06, 2018 10.11 10.66 10.11 10.53 12,507,980 +0.36(+3.54%)
Nov 05, 2018 10.21 10.31 10.03 10.17 7,706,081 -0.04(-0.44%)
Nov 02, 2018 10.21 10.39 10.16 10.21 5,433,124 +0.08(+0.80%)
Nov 01, 2018 9.975 10.25 9.939 10.13 6,452,156 +0.22(+2.18%)
Oct 31, 2018 10.08 10.23 9.898 9.916 6,199,502 -0.16(-1.61%)
Oct 30, 2018 9.637 10.11 9.601 10.08 7,347,544 +0.46(+4.78%)
Oct 29, 2018 9.880 10.04 9.561 9.619 10,244,744 -0.24(-2.47%)
Oct 26, 2018 9.547 9.957 9.327 9.862 12,544,983 +0.40(+4.19%)
Oct 25, 2018 9.439 9.799 9.376 9.466 12,548,271 -0.04(-0.38%)
Oct 24, 2018 9.529 9.980 9.318 9.502 17,311,548 -0.04(-0.38%)
Oct 23, 2018 10.50 10.50 9.043 9.538 25,697,728 -1.56(-14.04%)
Oct 22, 2018 11.50 11.50 11.01 11.10 5,844,345 -0.35(-3.07%)
Oct 19, 2018 11.49 11.58 11.36 11.45 3,017,390 -0.05(-0.39%)
Oct 18, 2018 11.53 11.64 11.29 11.49 4,144,010 -0.15(-1.31%)
Oct 17, 2018 11.71 11.74 11.47 11.65 3,177,275 -0.12(-1.00%)
Oct 16, 2018 11.39 11.79 11.36 11.76 4,424,314 +0.41(+3.57%)
Oct 15, 2018 11.34 11.51 11.34 11.36 2,846,935 -0.04(-0.39%)
Oct 12, 2018 11.58 11.60 11.22 11.40 4,494,610 -0.06(-0.55%)
Oct 11, 2018 11.46 11.62 11.37 11.47 4,653,510 +0.01(+0.08%)
Oct 10, 2018 11.74 11.82 11.45 11.46 6,069,429 -0.38(-3.20%)
Oct 09, 2018 12.10 12.11 11.68 11.83 7,502,316 -0.35(-2.88%)
Oct 08, 2018 12.39 12.41 12.11 12.19 3,829,727 -0.23(-1.81%)
Oct 05, 2018 12.46 12.60 12.34 12.41 3,520,678 -0.12(-0.93%)
Oct 04, 2018 12.40 12.54 12.29 12.53 2,287,239 +0.12(+0.94%)
Oct 03, 2018 12.71 12.74 12.39 12.41 5,191,877 -0.25(-1.99%)
Oct 02, 2018 12.65 12.74 12.57 12.66 1,670,130 +0.01(+0.07%)
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.