Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.27 -0.15 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.67 10.80 10.59 10.78 2,675,555 +0.16(+1.54%)
Jun 29, 2016 10.53 10.65 10.46 10.61 4,041,407 +0.21(+1.98%)
Jun 28, 2016 10.47 10.55 10.27 10.41 3,734,732 +0.04(+0.41%)
Jun 27, 2016 10.73 10.85 10.31 10.37 4,341,759 -0.49(-4.51%)
Jun 24, 2016 10.79 11.01 10.79 10.86 6,383,355 -0.38(-3.37%)
Jun 23, 2016 11.29 11.38 11.21 11.23 5,484,326 +0.05(+0.46%)
Jun 22, 2016 11.16 11.29 11.16 11.18 2,968,134 +0.02(+0.15%)
Jun 21, 2016 11.16 11.22 11.12 11.16 3,262,563 +0.03(+0.23%)
Jun 20, 2016 11.04 11.23 11.00 11.14 4,163,502 +0.27(+2.45%)
Jun 17, 2016 10.88 11.00 10.79 10.87 3,434,289 -0.04(-0.39%)
Jun 16, 2016 10.91 10.93 10.78 10.92 2,312,267 -0.04(-0.39%)
Jun 15, 2016 10.99 11.16 10.95 10.96 3,572,781 +0.02(+0.16%)
Jun 14, 2016 10.92 11.04 10.85 10.94 6,836,764 +0.00(+0.00%)
Jun 13, 2016 11.24 11.25 10.92 10.94 6,412,214 -0.40(-3.56%)
Jun 10, 2016 11.39 11.43 11.29 11.34 2,917,622 -0.10(-0.90%)
Jun 09, 2016 11.45 11.52 11.34 11.45 4,125,068 -0.09(-0.74%)
Jun 08, 2016 11.55 11.57 11.46 11.53 2,787,953 +0.02(+0.15%)
Jun 07, 2016 11.51 11.58 11.40 11.52 3,066,677 +0.04(+0.37%)
Jun 06, 2016 11.58 11.60 11.42 11.47 2,237,392 -0.07(-0.59%)
Jun 03, 2016 11.50 11.57 11.46 11.54 2,459,156 +0.04(+0.37%)
Jun 02, 2016 11.50 11.50 11.34 11.50 2,314,824 -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.