Graphic Packaging Holding Company (GPK)

15.15
+0.09 (0.60%)
NYSE · Last Trade: Jan 5th, 12:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graphic Packaging Holding Company (GPK)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202615.0915.2814.9315.153,365,41115.15
12/31/202515.0815.2315.0215.062,950,24815.06
12/30/202515.1715.3015.1315.142,955,01315.14
12/29/202515.2515.2815.1115.232,634,61915.23
12/26/202515.0815.1915.0215.191,983,25915.19
12/24/202515.0715.1314.9315.121,753,09715.12
12/23/202515.3615.3615.0715.113,040,45115.11
12/22/202515.2915.5315.1915.324,734,81515.32
12/19/202515.3415.8515.3415.438,714,68815.43
12/18/202515.4615.7215.3415.434,030,90815.43
12/17/202515.3115.6215.2915.534,284,37615.53
12/16/202515.4715.5815.3015.385,214,15415.38
12/15/202515.5215.5415.1615.405,172,30315.40
12/12/202515.4315.6115.1615.586,109,82415.47
12/11/202514.8515.4514.8015.417,108,85015.30
12/10/202514.2815.0014.0214.887,879,26514.77
12/09/202514.2114.8713.9314.2317,450,91114.13
12/08/202516.0016.1315.5015.584,960,94815.47
12/05/202515.7616.0115.6215.998,190,59015.88
12/04/202516.2916.3615.7715.803,610,18015.69
12/03/202516.2916.6116.1416.275,292,11716.16
12/02/202516.3716.4416.1216.294,163,76816.18
12/01/202516.1716.4516.1116.393,057,04116.27
11/28/202516.2516.3116.1316.181,491,40916.07
11/26/202516.1316.2216.0216.132,627,55416.02
11/25/202515.9416.1415.9016.113,294,03916.00
11/24/202515.4115.8215.4115.785,498,72315.67
11/21/202515.2715.8615.2115.584,681,37115.47
11/20/202515.4015.4615.1015.174,070,14615.06
11/19/202515.4815.5415.1515.303,690,24415.19
11/18/202515.5815.7415.4515.474,575,40715.36
11/17/202515.9415.9415.4415.553,830,63815.44
11/14/202515.9916.1515.8816.064,405,98015.95
11/13/202515.7416.3515.7016.124,344,72316.01
11/12/202516.2016.3015.6415.695,907,49915.58
11/11/202516.2916.6016.0716.136,102,36016.02
11/10/202516.3416.5015.7816.137,338,11516.02
11/07/202516.3116.4815.9116.436,688,53016.31
11/06/202517.0817.1716.3816.476,895,24316.35
11/05/202517.0617.2116.6017.009,333,64616.88
11/04/202514.9917.0814.9017.059,821,99116.93
11/03/202515.8916.0015.6415.666,103,86315.55
10/31/202515.9116.0615.6715.997,430,97215.88
10/30/202516.1616.2915.9716.077,220,81715.96
10/29/202517.0417.1216.1816.2811,903,19316.17
10/28/202517.3517.3917.0217.264,569,92517.14
10/27/202517.3917.5217.2417.373,483,16517.25
10/24/202517.7817.9217.2017.284,279,31217.16
10/23/202517.8418.0017.3817.683,454,82217.56
10/22/202517.5018.2517.4517.826,824,87717.69
10/21/202517.4917.7217.4517.554,090,42217.43
10/20/202517.2417.4017.1817.402,785,50317.28
10/17/202517.0217.2516.9917.173,709,58517.05
10/16/202517.3117.4016.9517.194,450,90017.07
10/15/202517.5017.6417.2017.292,751,68517.17
10/14/202517.3517.6717.2617.524,471,35117.40
10/13/202517.5117.7117.3317.473,646,22617.35
10/10/202517.7017.9117.4817.515,657,75417.39
10/09/202518.3218.6318.1018.133,716,42718.00
10/08/202519.040.0018.7718.792,906,39118.66
10/07/202519.1419.3818.9118.982,703,78618.85
10/06/202519.0719.2118.9119.083,166,98318.95