Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.61 +0.34 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,801,232 +0.05(+0.39%)
Dec 27, 2017 13.52 13.71 13.49 13.64 1,611,141 +0.17(+1.25%)
Dec 26, 2017 13.53 13.65 13.46 13.48 2,042,429 -0.05(-0.39%)
Dec 22, 2017 13.44 13.58 13.30 13.53 2,941,485 +0.07(+0.53%)
Dec 21, 2017 13.54 13.60 13.44 13.46 2,385,602 -0.02(-0.13%)
Dec 20, 2017 13.53 13.59 13.46 13.48 3,097,088 -0.05(-0.39%)
Dec 19, 2017 13.40 13.72 13.31 13.53 5,328,331 -0.17(-1.23%)
Dec 18, 2017 13.68 13.74 13.62 13.70 1,933,192 +0.11(+0.78%)
Dec 15, 2017 13.66 13.67 13.52 13.59 2,656,552 +0.04(+0.26%)
Dec 14, 2017 13.67 13.70 13.50 13.55 1,964,961 -0.05(-0.36%)
Dec 13, 2017 13.55 13.73 13.53 13.60 2,967,816 +0.08(+0.59%)
Dec 12, 2017 13.69 13.69 13.50 13.52 1,835,733 -0.11(-0.78%)
Dec 11, 2017 13.65 13.67 13.53 13.63 1,989,548 +0.04(+0.26%)
Dec 08, 2017 13.62 13.65 13.56 13.60 1,106,129 +0.04(+0.26%)
Dec 07, 2017 13.54 13.72 13.53 13.56 1,996,982 +0.01(+0.06%)
Dec 06, 2017 13.59 13.67 13.53 13.55 2,505,213 -0.10(-0.71%)
Dec 05, 2017 13.37 13.70 13.37 13.65 3,681,226 +0.12(+0.91%)
Dec 04, 2017 13.56 13.62 13.48 13.52 2,664,963 +0.05(+0.39%)
Dec 01, 2017 13.52 13.52 13.28 13.47 3,133,313 -0.04(-0.33%)
Nov 30, 2017 13.42 13.60 13.39 13.52 2,557,662 +0.15(+1.12%)
Nov 29, 2017 13.30 13.41 13.17 13.37 4,391,812 +0.13(+1.00%)
Nov 28, 2017 13.08 13.27 13.08 13.23 1,905,207 +0.11(+0.88%)
Nov 27, 2017 13.08 13.14 13.02 13.12 2,613,957 +0.00(+0.00%)
Nov 24, 2017 13.20 13.22 13.08 13.12 1,067,440 -0.04(-0.27%)
Nov 22, 2017 13.22 13.22 13.06 13.15 2,271,631 -0.03(-0.20%)
Nov 21, 2017 13.25 13.27 13.12 13.18 2,994,287 +0.00(+0.00%)
Nov 20, 2017 13.64 13.64 12.93 13.18 8,820,104 -0.43(-3.18%)
Nov 17, 2017 13.63 13.75 13.56 13.61 4,820,866 -0.04(-0.32%)
Nov 16, 2017 13.68 13.78 13.65 13.66 2,487,060 -0.02(-0.13%)
Nov 15, 2017 13.70 13.91 13.67 13.67 4,697,627 -0.11(-0.77%)
Nov 14, 2017 13.64 13.79 13.61 13.78 3,843,865 +0.06(+0.45%)
Nov 13, 2017 13.37 13.73 13.37 13.72 3,407,405 +0.26(+1.90%)
Nov 10, 2017 13.56 13.61 13.37 13.46 3,648,243 -0.14(-1.04%)
Nov 09, 2017 13.62 13.67 13.42 13.60 3,600,239 -0.08(-0.58%)
Nov 08, 2017 13.62 13.73 13.62 13.68 2,062,655 +0.00(+0.00%)
Nov 07, 2017 13.61 13.70 13.50 13.68 4,612,693 +0.03(+0.19%)
Nov 06, 2017 13.90 13.91 13.64 13.66 4,519,307 -0.25(-1.78%)
Nov 03, 2017 13.89 13.90 13.79 13.90 2,893,645 +0.04(+0.25%)
Nov 02, 2017 13.96 13.99 13.80 13.87 3,012,988 -0.11(-0.76%)
Nov 01, 2017 13.67 13.99 13.67 13.97 4,812,716 +0.30(+2.19%)
Oct 31, 2017 13.59 13.70 13.49 13.67 4,983,672 +0.17(+1.24%)
Oct 30, 2017 13.61 13.71 13.46 13.51 3,527,611 -0.21(-1.54%)
Oct 27, 2017 13.71 13.80 13.58 13.72 5,327,401 +0.03(+0.19%)
Oct 26, 2017 13.51 13.77 13.48 13.69 5,797,317 +0.18(+1.31%)
Oct 25, 2017 13.48 13.52 13.22 13.52 7,832,777 +0.10(+0.72%)
Oct 24, 2017 13.50 13.67 13.15 13.42 21,373,814 +0.82(+6.52%)
Oct 23, 2017 12.67 12.70 12.57 12.60 3,967,606 -0.01(-0.07%)
Oct 20, 2017 12.62 12.65 12.54 12.61 2,162,478 +0.04(+0.28%)
Oct 19, 2017 12.61 12.63 12.51 12.57 2,123,967 -0.04(-0.28%)
Oct 18, 2017 12.54 12.66 12.52 12.61 5,405,632 +0.10(+0.78%)
Oct 17, 2017 12.54 12.58 12.48 12.51 1,491,726 -0.08(-0.63%)
Oct 16, 2017 12.61 12.63 12.52 12.59 1,415,844 +0.03(+0.21%)
Oct 13, 2017 12.50 12.62 12.47 12.56 1,868,990 +0.04(+0.35%)
Oct 12, 2017 12.59 12.65 12.51 12.52 2,167,261 -0.03(-0.21%)
Oct 11, 2017 12.62 12.65 12.54 12.54 2,170,446 -0.11(-0.84%)
Oct 10, 2017 12.56 12.69 12.55 12.65 2,776,940 +0.11(+0.91%)
Oct 09, 2017 12.53 12.58 12.50 12.54 1,071,430 +0.04(+0.28%)
Oct 06, 2017 12.53 12.62 12.46 12.50 4,919,983 +0.00(+0.00%)
Oct 05, 2017 12.60 12.61 12.45 12.50 3,683,434 -0.08(-0.63%)
Oct 04, 2017 12.58 12.66 12.51 12.58 3,013,186 +0.03(+0.21%)
Oct 03, 2017 12.47 12.59 12.41 12.55 3,327,329 +0.14(+1.14%)
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.