Indicators

Graphic Packaging Holding Company (NY: GPK )

28.15 +0.37 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.57	13.60	13.31	13.53	2,583,655	-0.06(-0.41%)
May 28, 2020	13.62	13.75	13.31	13.59	3,045,786	+0.13(+0.97%)
May 27, 2020	13.50	13.69	13.36	13.45	2,999,199	+0.19(+1.41%)
May 26, 2020	12.72	13.35	12.64	13.27	3,143,586	+0.81(+6.53%)
May 22, 2020	12.63	12.66	12.29	12.45	1,886,858	-0.15(-1.19%)
May 21, 2020	12.54	12.73	12.54	12.60	2,986,933	-0.01(-0.07%)
May 20, 2020	12.48	12.82	12.45	12.61	1,952,963	+0.26(+2.12%)
May 19, 2020	12.68	12.80	12.34	12.35	2,955,641	-0.42(-3.29%)
May 18, 2020	12.15	12.88	12.15	12.77	4,065,581	+0.90(+7.56%)
May 15, 2020	11.97	12.01	11.81	11.87	3,078,097	-0.13(-1.09%)
May 14, 2020	11.46	12.04	11.33	12.01	3,972,291	+0.39(+3.38%)
May 13, 2020	12.05	12.07	11.43	11.61	2,734,498	-0.51(-4.24%)
May 12, 2020	12.51	12.51	12.12	12.13	2,118,893	-0.36(-2.92%)
May 11, 2020	12.45	12.64	12.25	12.49	3,088,598	-0.14(-1.11%)
May 08, 2020	12.21	12.70	12.21	12.63	2,902,481	+0.58(+4.81%)
May 07, 2020	11.86	12.23	11.85	12.05	4,383,125	+0.32(+2.71%)
May 06, 2020	11.95	12.06	11.70	11.73	2,690,144	-0.17(-1.41%)
May 05, 2020	12.15	12.21	11.90	11.90	2,873,968	-0.17(-1.39%)
May 04, 2020	12.22	12.29	12.02	12.07	4,200,364	-0.24(-1.97%)

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.