Graphic Packaging Holding Company (NY: GPK )

29.32 +0.23 (+0.81%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.95 29.16 28.88 29.09 2,976,819 +0.19(+0.66%)
Mar 26, 2024 28.68 29.10 28.63 28.90 3,546,723 +0.24(+0.84%)
Mar 25, 2024 28.39 29.01 28.34 28.66 3,814,484 +0.44(+1.56%)
Mar 22, 2024 28.07 28.48 28.04 28.22 2,755,291 +0.19(+0.68%)
Mar 21, 2024 27.44 28.19 27.25 28.03 2,597,458 +0.76(+2.79%)
Mar 20, 2024 27.07 27.39 27.04 27.27 1,755,322 +0.06(+0.22%)
Mar 19, 2024 27.13 27.56 26.95 27.21 2,638,202 +0.10(+0.37%)
Mar 18, 2024 27.63 27.68 26.74 27.11 2,808,776 -0.53(-1.92%)
Mar 15, 2024 27.70 28.10 27.59 27.64 4,494,268 -0.15(-0.54%)
Mar 14, 2024 28.32 28.52 27.57 27.79 3,384,091 -0.48(-1.70%)
Mar 13, 2024 27.83 28.54 27.78 28.27 4,056,421 +0.54(+1.94%)
Mar 12, 2024 27.33 27.80 27.15 27.73 3,672,114 +0.45(+1.64%)
Mar 11, 2024 27.22 27.46 27.11 27.28 2,062,207 +0.02(+0.07%)
Mar 08, 2024 26.78 27.33 26.76 27.26 2,651,195 +0.58(+2.17%)
Mar 07, 2024 26.27 26.72 26.12 26.69 2,711,134 +0.73(+2.80%)
Mar 06, 2024 26.03 26.13 25.74 25.96 2,271,779 +0.05(+0.19%)
Mar 05, 2024 25.45 26.07 25.41 25.91 2,381,231 +0.50(+1.96%)
Mar 04, 2024 25.55 25.89 25.40 25.41 1,890,697 +0.02(+0.08%)
Mar 01, 2024 25.85 25.95 25.35 25.39 3,375,618 -0.47(-1.81%)
Feb 29, 2024 25.89 26.09 25.71 25.86 3,720,217 -0.13(-0.50%)
Feb 28, 2024 25.82 26.00 25.60 25.99 2,750,885 +0.02(+0.08%)
Feb 27, 2024 26.39 26.54 25.95 25.97 2,236,160 -0.31(-1.18%)
Feb 26, 2024 26.23 26.49 26.07 26.28 2,188,627 -0.03(-0.11%)
Feb 23, 2024 26.63 26.65 26.24 26.31 1,929,361 -0.25(-0.94%)
Feb 22, 2024 26.30 27.02 26.24 26.56 4,165,269 +0.43(+1.64%)
Feb 21, 2024 24.95 26.16 24.84 26.13 5,220,588 +1.47(+5.98%)
Feb 20, 2024 24.01 24.68 23.38 24.65 5,044,440 +0.07(+0.28%)
Feb 16, 2024 24.77 24.93 24.54 24.58 3,415,305 -0.20(-0.80%)
Feb 15, 2024 24.75 25.19 24.70 24.78 3,277,849 +0.15(+0.61%)
Feb 14, 2024 24.36 24.68 24.17 24.63 2,912,305 +0.37(+1.52%)
Feb 13, 2024 24.84 24.84 24.13 24.26 3,777,973 -0.89(-3.53%)
Feb 12, 2024 24.72 25.43 24.72 25.15 3,837,595 +0.47(+1.90%)
Feb 09, 2024 24.80 24.87 24.59 24.68 3,579,998 -0.27(-1.08%)
Feb 08, 2024 25.01 25.12 24.61 24.95 2,572,512 +0.08(+0.32%)
Feb 07, 2024 24.89 24.89 24.47 24.87 3,113,780 +0.17(+0.69%)
Feb 06, 2024 25.02 25.09 24.67 24.70 2,801,210 -0.46(-1.82%)
Feb 05, 2024 25.09 25.32 24.85 25.16 2,382,804 -0.12(-0.47%)
Feb 02, 2024 25.49 25.51 25.16 25.28 2,303,005 -0.38(-1.48%)
Feb 01, 2024 25.50 25.68 25.22 25.66 2,985,397 +0.24(+0.94%)
Jan 31, 2024 25.85 25.91 25.33 25.42 2,583,404 -0.41(-1.58%)
Jan 30, 2024 25.77 25.91 25.51 25.83 1,849,987 +0.01(+0.04%)
Jan 29, 2024 25.77 25.87 25.61 25.82 1,365,241 -0.04(-0.15%)
Jan 26, 2024 26.17 26.26 25.73 25.86 1,828,728 -0.20(-0.76%)
Jan 25, 2024 25.49 26.09 25.27 26.06 4,419,155 +0.83(+3.28%)
Jan 24, 2024 25.43 25.51 24.96 25.23 1,951,934 -0.03(-0.12%)
Jan 23, 2024 25.42 25.45 25.04 25.26 1,251,495 +0.02(+0.08%)
Jan 22, 2024 25.08 25.50 25.05 25.24 3,032,341 +0.09(+0.36%)
Jan 19, 2024 25.04 25.17 24.76 25.15 3,750,139 +0.09(+0.36%)
Jan 18, 2024 25.40 25.55 24.91 25.06 2,714,411 -0.34(-1.33%)
Jan 17, 2024 25.36 25.76 25.25 25.40 2,976,597 -0.15(-0.58%)
Jan 16, 2024 25.49 25.69 25.27 25.55 1,939,197 -0.06(-0.23%)
Jan 12, 2024 25.76 25.95 25.43 25.61 2,176,497 -0.05(-0.19%)
Jan 11, 2024 25.74 25.94 25.41 25.66 1,981,157 -0.07(-0.27%)
Jan 10, 2024 25.91 26.09 25.63 25.73 3,068,058 -0.28(-1.07%)
Jan 09, 2024 26.12 26.16 25.81 26.01 2,656,316 -0.15(-0.57%)
Jan 08, 2024 25.58 26.25 25.56 26.16 4,968,842 +0.51(+1.98%)
Jan 05, 2024 24.85 25.81 24.85 25.65 4,714,673 +0.67(+2.67%)
Jan 04, 2024 24.66 25.21 24.60 24.98 3,626,539 +0.24(+0.97%)
Jan 03, 2024 24.67 24.92 24.53 24.74 3,373,471 -0.05(-0.20%)
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.