Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.68 +0.07 (+0.27%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.14 19.80 19.09 19.79 4,181,892 +0.30(+1.53%)
Feb 25, 2022 18.80 19.58 19.12 19.49 2,753,320 +0.73(+3.90%)
Feb 24, 2022 18.67 18.84 18.28 18.76 3,911,529 -0.24(-1.27%)
Feb 23, 2022 19.55 19.62 18.89 19.00 3,419,713 -0.53(-2.71%)
Feb 22, 2022 19.47 19.87 19.38 19.53 4,204,824 +0.09(+0.45%)
Feb 18, 2022 19.44 0 -0.02(-0.10%)
Feb 17, 2022 20.07 20.92 19.28 19.46 8,049,206 +0.87(+4.65%)
Feb 16, 2022 18.16 18.72 18.10 18.59 4,614,929 +0.41(+2.27%)
Feb 15, 2022 18.12 18.42 18.11 18.18 4,812,546 +0.26(+1.45%)
Feb 14, 2022 17.78 17.98 17.59 17.92 5,747,561 +0.19(+1.08%)
Feb 11, 2022 17.83 18.03 17.55 17.73 1,852,285 -0.12(-0.65%)
Feb 10, 2022 17.95 18.25 17.76 17.84 1,258,221 -0.31(-1.70%)
Feb 09, 2022 18.17 18.40 18.06 18.15 2,298,831 +0.15(+0.85%)
Feb 08, 2022 17.72 18.02 17.59 18.00 1,791,263 +0.28(+1.57%)
Feb 07, 2022 17.93 17.99 17.66 17.72 1,747,910 -0.13(-0.75%)
Feb 04, 2022 17.82 18.00 17.56 17.85 2,008,421 -0.10(-0.54%)
Feb 03, 2022 18.02 17.95 1,905,846 -0.17(-0.96%)
Feb 02, 2022 18.26 18.32 17.96 18.12 2,047,147 -0.12(-0.68%)
Feb 01, 2022 18.22 18.30 17.94 18.25 2,059,452 +0.07(+0.37%)
Jan 31, 2022 17.67 18.19 18.18 4,426,103 +0.40(+2.27%)
Jan 28, 2022 17.48 17.80 17.31 17.78 1,958,815 +0.28(+1.59%)
Jan 27, 2022 17.84 18.15 17.30 17.50 4,460,033 -0.13(-0.76%)
Jan 26, 2022 17.83 18.02 17.57 17.63 2,987,180 -0.13(-0.76%)
Jan 25, 2022 18.02 18.06 17.60 17.77 3,061,356 -0.52(-2.84%)
Jan 24, 2022 17.73 18.35 17.48 18.29 3,337,908 +0.32(+1.77%)
Jan 21, 2022 18.34 18.44 17.91 17.97 2,545,807 -0.36(-1.94%)
Jan 20, 2022 18.63 18.75 18.30 18.33 1,926,162 -0.33(-1.75%)
Jan 19, 2022 18.35 18.79 18.18 18.65 4,780,743 +0.48(+2.65%)
Jan 18, 2022 18.05 18.32 17.80 18.17 4,585,931 -0.57(-3.03%)
Jan 14, 2022 18.74 0 -0.25(-1.32%)
Jan 13, 2022 18.81 19.12 18.81 18.99 1,994,915 +0.26(+1.39%)
Jan 12, 2022 18.78 18.90 18.59 18.73 2,583,644 +0.05(+0.26%)
Jan 11, 2022 18.79 18.88 18.45 18.68 1,485,771 -0.06(-0.31%)
Jan 10, 2022 18.97 19.02 18.59 18.74 2,245,179 -0.22(-1.17%)
Jan 07, 2022 19.00 19.09 18.89 18.96 1,539,702 +0.02(+0.10%)
Jan 06, 2022 19.12 19.22 18.88 18.94 1,427,642 -0.14(-0.76%)
Jan 05, 2022 19.38 19.72 19.07 19.08 3,209,312 -0.29(-1.49%)
Jan 04, 2022 19.02 19.79 18.99 19.37 3,134,966 +0.48(+2.54%)
Jan 03, 2022 18.81 18.97 18.59 18.89 2,427,499 +0.14(+0.77%)
Dec 31, 2021 18.65 18.83 18.59 18.75 1,037,141 +0.12(+0.67%)
Dec 30, 2021 18.78 18.83 18.60 18.62 1,254,963 -0.06(-0.31%)
Dec 29, 2021 18.66 18.90 18.66 18.68 1,023,168 -0.01(-0.05%)
Dec 28, 2021 18.34 18.76 18.29 18.69 1,907,990 +0.31(+1.67%)
Dec 27, 2021 18.09 18.38 17.97 18.38 1,842,186 +0.43(+2.41%)
Dec 23, 2021 17.82 18.06 17.82 17.95 1,880,023 +0.12(+0.65%)
Dec 22, 2021 18.10 18.25 17.80 17.83 2,997,986 -0.40(-2.21%)
Dec 21, 2021 18.20 18.57 18.08 18.24 4,411,752 +0.23(+1.28%)
Dec 20, 2021 18.62 18.67 16.95 18.01 8,027,086 -1.04(-5.45%)
Dec 17, 2021 19.47 19.47 19.00 19.05 2,909,398 -0.40(-2.08%)
Dec 16, 2021 19.27 19.54 19.24 19.45 1,434,544 +0.21(+1.10%)
Dec 15, 2021 19.12 19.26 18.96 19.24 1,435,277 +0.19(+1.01%)
Dec 14, 2021 19.10 19.29 18.85 19.05 1,915,117 -0.15(-0.78%)
Dec 13, 2021 19.36 19.42 19.13 19.20 1,264,212 -0.11(-0.55%)
Dec 10, 2021 19.47 19.56 19.25 19.30 1,824,379 -0.04(-0.20%)
Dec 09, 2021 19.55 19.61 19.32 19.34 1,407,756 -0.20(-1.03%)
Dec 08, 2021 19.75 19.79 19.49 19.54 1,310,136 -0.05(-0.24%)
Dec 07, 2021 19.69 19.89 19.55 19.59 1,578,287 -0.01(-0.05%)
Dec 06, 2021 19.57 19.80 19.48 19.60 1,783,612 +0.28(+1.44%)
Dec 03, 2021 19.13 19.41 19.07 19.32 1,726,009 +0.19(+1.00%)
Dec 02, 2021 18.64 19.18 18.64 19.13 1,726,496 +0.60(+3.26%)
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.