Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.58 -0.03 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.23 13.23 12.85 12.91 4,052,951 -0.32(-2.43%)
May 30, 2018 13.29 13.35 13.21 13.23 3,394,683 -0.01(-0.07%)
May 29, 2018 13.33 13.40 13.18 13.24 3,751,425 -0.20(-1.46%)
May 25, 2018 13.43 13.43 13.43 0 -0.06(-0.46%)
May 24, 2018 13.40 13.50 13.35 13.50 3,606,314 +0.10(+0.73%)
May 23, 2018 13.33 13.43 13.30 13.40 3,894,648 +0.00(+0.00%)
May 22, 2018 13.42 13.44 13.33 13.40 3,255,679 -0.01(-0.07%)
May 21, 2018 13.33 13.48 13.28 13.41 3,825,790 +0.12(+0.94%)
May 18, 2018 13.66 13.66 13.17 13.28 6,075,255 +0.12(+0.88%)
May 17, 2018 12.84 13.37 12.76 13.17 7,444,189 +0.49(+3.87%)
May 16, 2018 12.57 12.68 12.55 12.68 3,634,785 +0.15(+1.21%)
May 15, 2018 12.56 12.64 12.49 12.52 3,681,717 -0.14(-1.13%)
May 14, 2018 12.72 12.79 12.60 12.67 2,475,721 -0.01(-0.07%)
May 11, 2018 12.60 12.80 12.60 12.68 3,839,618 +0.07(+0.57%)
May 10, 2018 12.47 12.70 12.39 12.60 5,397,557 +0.24(+1.95%)
May 09, 2018 12.35 12.39 12.13 12.36 5,225,185 +0.06(+0.51%)
May 08, 2018 12.51 12.53 12.25 12.30 6,741,132 -0.14(-1.15%)
May 07, 2018 12.64 12.67 12.42 12.44 5,058,225 -0.15(-1.20%)
May 04, 2018 12.47 12.68 12.39 12.60 5,188,300 +0.04(+0.35%)
May 03, 2018 12.32 12.67 12.27 12.55 5,058,976 +0.19(+1.51%)
May 02, 2018 12.59 12.69 12.33 12.36 7,823,089 -0.20(-1.56%)
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.