NYSE - Delayed Quote USD

Graphic Packaging Holding Company (GPK)

27.35 +0.14 (+0.51%)
At close: April 19 at 4:00 PM EDT
27.56 +0.21 (+0.77%)
After hours: April 19 at 7:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 27.18 27.37 27.00 27.35 27.35 2,028,108
Apr 18, 2024 27.16 27.41 26.90 27.21 27.21 2,549,300
Apr 17, 2024 27.67 27.77 27.06 27.09 27.09 1,969,200
Apr 16, 2024 27.51 27.66 27.14 27.42 27.42 1,959,900
Apr 15, 2024 28.05 28.14 27.54 27.57 27.57 1,547,900
Apr 12, 2024 28.25 28.40 27.73 27.78 27.78 1,701,000
Apr 11, 2024 28.75 28.75 28.26 28.43 28.43 1,778,300
Apr 10, 2024 29.03 29.09 28.65 28.74 28.74 2,947,100
Apr 9, 2024 28.82 29.50 28.76 29.40 29.40 2,914,500
Apr 8, 2024 28.74 28.97 28.55 28.80 28.80 1,951,800
Apr 5, 2024 28.66 28.77 28.50 28.62 28.62 2,078,500
Apr 4, 2024 28.42 28.78 28.35 28.65 28.65 3,231,700
Apr 3, 2024 28.42 28.61 28.11 28.23 28.23 2,887,100
Apr 2, 2024 28.47 28.75 28.25 28.39 28.39 1,949,900
Apr 1, 2024 29.07 29.22 28.34 28.67 28.67 2,757,000
Mar 28, 2024 29.04 29.43 28.95 29.18 29.18 2,342,200
Mar 27, 2024 28.95 29.28 28.88 29.09 29.09 2,976,800
Mar 26, 2024 28.68 29.10 28.63 28.90 28.90 3,546,700
Mar 25, 2024 28.39 29.01 28.34 28.66 28.66 3,814,500
Mar 22, 2024 28.07 28.48 28.04 28.22 28.22 2,755,300
Mar 21, 2024 27.44 28.19 27.25 28.03 28.03 2,597,400
Mar 20, 2024 27.07 27.40 27.04 27.27 27.27 1,755,300
Mar 19, 2024 27.13 27.56 26.95 27.21 27.21 2,638,200
Mar 18, 2024 27.63 27.69 26.74 27.11 27.11 2,808,800
Mar 15, 2024 27.70 28.10 27.59 27.64 27.64 4,494,000
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 28.32 28.52 27.57 27.79 27.79 3,384,100
Mar 13, 2024 27.93 28.64 27.88 28.37 28.27 4,042,100
Mar 12, 2024 27.43 27.90 27.25 27.83 27.73 3,659,100
Mar 11, 2024 27.32 27.56 27.21 27.38 27.28 2,054,900
Mar 8, 2024 26.87 27.43 26.85 27.36 27.26 2,641,800
Mar 7, 2024 26.36 26.81 26.21 26.78 26.69 2,701,600
Mar 6, 2024 26.12 26.22 25.84 26.05 25.96 2,263,800
Mar 5, 2024 25.54 26.16 25.50 26.00 25.91 2,372,800
Mar 4, 2024 25.64 25.98 25.49 25.50 25.41 1,884,000
Mar 1, 2024 25.94 26.04 25.44 25.48 25.39 3,363,700
Feb 29, 2024 25.98 26.19 25.80 25.95 25.86 3,707,100
Feb 28, 2024 25.91 26.09 25.69 26.08 25.99 2,741,200
Feb 27, 2024 26.48 26.63 26.04 26.06 25.97 2,228,300
Feb 26, 2024 26.32 26.58 26.17 26.37 26.28 2,180,900
Feb 23, 2024 26.72 26.74 26.33 26.40 26.31 1,922,600
Feb 22, 2024 26.39 27.12 26.33 26.65 26.56 4,152,100
Feb 21, 2024 25.04 26.25 24.93 26.22 26.13 5,202,200
Feb 20, 2024 24.09 24.77 23.47 24.74 24.65 5,026,700
Feb 16, 2024 24.86 25.02 24.63 24.67 24.58 3,403,300
Feb 15, 2024 24.84 25.28 24.79 24.87 24.78 3,266,300
Feb 14, 2024 24.45 24.77 24.26 24.72 24.63 2,902,000
Feb 13, 2024 24.93 24.93 24.22 24.35 24.26 3,764,700
Feb 12, 2024 24.81 25.52 24.81 25.24 25.15 3,824,100
Feb 9, 2024 24.89 24.96 24.68 24.77 24.68 3,567,400
Feb 8, 2024 25.10 25.21 24.70 25.04 24.95 2,563,400
Feb 7, 2024 24.98 24.98 24.56 24.96 24.87 3,102,800
Feb 6, 2024 25.11 25.18 24.76 24.79 24.70 2,791,300
Feb 5, 2024 25.18 25.41 24.94 25.25 25.16 2,374,400
Feb 2, 2024 25.58 25.60 25.25 25.37 25.28 2,294,900
Feb 1, 2024 25.59 25.77 25.31 25.75 25.66 2,974,900
Jan 31, 2024 25.94 26.00 25.42 25.51 25.42 2,574,300
Jan 30, 2024 25.86 26.00 25.60 25.92 25.83 1,843,500
Jan 29, 2024 25.86 25.96 25.70 25.91 25.82 1,360,400
Jan 26, 2024 26.26 26.36 25.83 25.95 25.86 1,822,300
Jan 25, 2024 25.58 26.18 25.36 26.15 26.06 4,403,600
Jan 24, 2024 25.52 25.60 25.05 25.32 25.23 1,945,100
Jan 23, 2024 25.51 25.54 25.13 25.35 25.26 1,246,200
Jan 22, 2024 25.17 25.59 25.14 25.33 25.24 3,021,700
Jan 19, 2024 25.13 25.26 24.85 25.24 25.15 3,736,900
Jan 18, 2024 25.49 25.64 25.00 25.15 25.06 2,704,800
Jan 17, 2024 25.45 25.85 25.34 25.49 25.40 2,966,100
Jan 16, 2024 25.58 25.78 25.36 25.64 25.55 1,932,400
Jan 12, 2024 25.85 26.04 25.52 25.70 25.61 2,168,800
Jan 11, 2024 25.83 26.03 25.50 25.75 25.66 1,974,200
Jan 10, 2024 26.00 26.18 25.73 25.82 25.73 3,057,200
Jan 9, 2024 26.21 26.26 25.90 26.10 26.01 2,647,000
Jan 8, 2024 25.67 26.34 25.65 26.25 26.16 4,951,900
Jan 5, 2024 24.94 25.91 24.94 25.74 25.65 4,698,100
Jan 4, 2024 24.75 25.30 24.69 25.07 24.98 3,613,800
Jan 3, 2024 24.76 25.01 24.62 24.83 24.74 3,361,600
Jan 2, 2024 24.60 25.05 24.57 24.88 24.79 2,774,500
Dec 29, 2023 24.77 24.84 24.63 24.65 24.56 1,692,800
Dec 28, 2023 24.75 24.87 24.63 24.80 24.71 1,200,000
Dec 27, 2023 24.79 24.88 24.70 24.79 24.70 1,161,200
Dec 26, 2023 24.58 24.94 24.56 24.77 24.68 1,567,100
Dec 22, 2023 24.66 24.83 24.55 24.61 24.52 1,680,300
Dec 21, 2023 24.70 24.74 24.30 24.50 24.41 1,766,000
Dec 20, 2023 24.71 24.79 24.49 24.58 24.49 2,640,800
Dec 19, 2023 24.70 24.89 24.40 24.81 24.72 3,078,000
Dec 18, 2023 24.40 24.80 24.26 24.62 24.53 3,214,700
Dec 15, 2023 24.64 24.90 24.05 24.20 24.11 5,971,700
Dec 14, 2023 0.10 Dividend
Dec 14, 2023 24.41 24.80 24.38 24.67 24.58 3,233,600
Dec 13, 2023 22.85 24.41 22.77 24.30 24.11 5,145,300
Dec 12, 2023 23.37 23.37 22.87 22.91 22.74 2,061,900
Dec 11, 2023 23.33 23.59 23.16 23.34 23.16 1,528,400
Dec 8, 2023 23.39 23.66 23.26 23.30 23.12 3,322,400
Dec 7, 2023 23.04 23.44 22.86 23.43 23.25 3,422,100
Dec 6, 2023 23.07 23.27 22.90 23.00 22.82 2,053,100
Dec 5, 2023 23.00 23.07 22.66 22.90 22.73 1,820,000
Dec 4, 2023 22.97 23.26 22.92 23.18 23.00 1,873,000
Dec 1, 2023 22.69 23.11 22.56 23.09 22.91 2,550,600
Nov 30, 2023 22.71 22.86 22.49 22.67 22.50 4,512,300
Nov 29, 2023 22.16 22.92 22.16 22.71 22.54 3,872,400
Nov 28, 2023 22.62 22.62 22.12 22.16 21.99 1,763,200
Nov 27, 2023 22.32 22.74 22.30 22.59 22.42 3,165,700
Nov 24, 2023 22.74 22.88 22.67 22.82 22.65 751,200
Nov 22, 2023 22.61 22.89 22.44 22.70 22.53 1,250,200
Nov 21, 2023 22.56 22.64 22.45 22.53 22.36 2,038,500
Nov 20, 2023 22.20 22.56 22.04 22.54 22.37 2,554,000
Nov 17, 2023 22.57 22.59 22.12 22.16 21.99 2,128,800
Nov 16, 2023 22.50 22.63 22.13 22.35 22.18 2,492,700
Nov 15, 2023 22.00 22.69 21.99 22.66 22.49 4,123,500
Nov 14, 2023 21.57 22.06 21.54 22.04 21.87 2,244,200
Nov 13, 2023 21.53 21.60 21.25 21.33 21.17 1,816,300
Nov 10, 2023 21.50 21.74 21.49 21.65 21.48 2,230,100
Nov 9, 2023 21.81 21.85 21.31 21.42 21.26 3,719,300
Nov 8, 2023 21.96 22.02 21.76 21.91 21.74 1,766,600
Nov 7, 2023 21.76 22.01 21.69 21.91 21.74 2,665,300
Nov 6, 2023 22.10 22.13 21.77 21.96 21.79 2,121,500
Nov 3, 2023 22.06 22.18 21.99 22.08 21.91 2,139,900
Nov 2, 2023 21.64 21.99 21.64 21.89 21.72 2,091,600
Nov 1, 2023 21.45 21.75 21.27 21.52 21.36 3,571,200
Oct 31, 2023 21.69 22.38 21.08 21.51 21.35 9,414,800
Oct 30, 2023 21.13 21.28 20.82 20.87 20.71 3,658,600
Oct 27, 2023 20.90 21.13 20.84 20.93 20.77 2,564,700
Oct 26, 2023 20.72 21.17 20.69 20.94 20.78 2,713,600
Oct 25, 2023 20.30 20.85 20.27 20.64 20.48 4,273,800
Oct 24, 2023 20.37 20.45 20.19 20.37 20.21 2,665,300
Oct 23, 2023 20.21 20.45 20.07 20.17 20.02 3,310,600
Oct 20, 2023 21.00 21.00 20.37 20.43 20.27 3,480,100
Oct 19, 2023 20.55 21.13 20.35 20.91 20.75 6,285,800
Oct 18, 2023 21.46 21.74 21.28 21.40 21.24 3,203,800
Oct 17, 2023 21.12 21.76 21.12 21.69 21.52 3,505,800
Oct 16, 2023 21.15 21.48 20.96 21.21 21.05 2,938,600
Oct 13, 2023 21.02 21.07 20.79 20.93 20.77 1,902,000
Oct 12, 2023 21.30 21.30 20.70 20.86 20.70 3,178,600
Oct 11, 2023 21.83 21.83 21.25 21.32 21.16 3,883,500
Oct 10, 2023 21.62 21.82 21.36 21.78 21.61 2,603,800
Oct 9, 2023 21.12 21.59 21.12 21.50 21.34 3,197,300
Oct 6, 2023 21.59 21.59 20.97 21.20 21.04 4,583,100
Oct 5, 2023 21.78 21.84 21.46 21.49 21.33 3,453,300
Oct 4, 2023 21.93 21.95 21.54 21.83 21.66 2,691,500
Oct 3, 2023 21.64 21.86 21.52 21.83 21.66 3,047,000
Oct 2, 2023 22.19 22.26 21.69 21.84 21.67 4,006,700
Sep 29, 2023 22.17 22.50 22.17 22.28 22.11 3,682,700
Sep 28, 2023 22.28 22.35 21.79 22.25 22.08 4,041,100
Sep 27, 2023 22.52 22.52 22.10 22.16 21.99 3,315,100
Sep 26, 2023 22.75 22.77 22.35 22.35 22.18 2,284,400
Sep 25, 2023 22.51 22.91 22.48 22.80 22.63 2,866,000
Sep 22, 2023 22.95 23.09 22.57 22.58 22.41 2,137,600
Sep 21, 2023 22.99 23.15 22.83 22.90 22.73 2,612,500
Sep 20, 2023 23.30 23.36 22.78 22.83 22.66 3,701,200
Sep 19, 2023 23.36 23.50 23.23 23.30 23.12 3,220,000
Sep 18, 2023 23.43 23.44 23.20 23.28 23.10 4,138,300
Sep 15, 2023 23.28 23.57 23.22 23.50 23.32 8,408,400
Sep 14, 2023 0.10 Dividend
Sep 14, 2023 22.58 23.43 22.52 23.35 23.17 6,819,100
Sep 13, 2023 22.09 22.52 22.09 22.45 22.18 4,351,300
Sep 12, 2023 21.93 22.16 21.85 22.04 21.77 2,981,200
Sep 11, 2023 22.26 22.34 21.80 21.91 21.65 2,412,300
Sep 8, 2023 21.91 22.20 21.82 22.10 21.83 3,110,400
Sep 7, 2023 21.81 22.12 21.71 21.89 21.63 5,211,900
Sep 6, 2023 21.86 22.05 21.66 21.76 21.50 2,269,300
Sep 5, 2023 22.22 22.49 21.84 21.84 21.58 2,274,500
Sep 1, 2023 22.37 22.54 22.25 22.49 22.22 2,576,700
Aug 31, 2023 22.41 22.52 22.22 22.24 21.97 4,049,500
Aug 30, 2023 22.32 22.50 22.26 22.40 22.13 1,915,400
Aug 29, 2023 21.96 22.28 21.91 22.25 21.98 2,362,100
Aug 28, 2023 21.73 22.05 21.65 21.93 21.67 2,497,600
Aug 25, 2023 21.68 21.88 21.56 21.76 21.50 1,602,200
Aug 24, 2023 21.49 21.86 21.45 21.53 21.27 2,366,500
Aug 23, 2023 21.63 21.69 21.45 21.58 21.32 1,639,800
Aug 22, 2023 21.51 21.78 21.24 21.64 21.38 3,229,900
Aug 21, 2023 21.70 21.75 20.83 21.47 21.21 6,081,400
Aug 18, 2023 21.74 22.01 21.72 21.84 21.58 3,889,800
Aug 17, 2023 22.17 22.22 21.81 21.87 21.61 2,431,700
Aug 16, 2023 22.14 22.35 22.07 22.12 21.85 2,719,400
Aug 15, 2023 22.46 22.55 22.25 22.25 21.98 2,275,500
Aug 14, 2023 22.54 22.64 22.28 22.63 22.36 3,344,900
Aug 11, 2023 23.00 23.13 22.58 22.59 22.32 2,998,200
Aug 10, 2023 23.13 23.22 22.99 23.10 22.82 2,781,000
Aug 9, 2023 22.82 23.12 22.81 23.03 22.75 2,638,600
Aug 8, 2023 22.91 23.09 22.69 22.82 22.55 4,717,600
Aug 7, 2023 23.15 23.71 23.13 23.25 22.97 3,936,100
Aug 4, 2023 23.06 23.53 23.03 23.13 22.85 3,564,400
Aug 3, 2023 23.42 23.52 22.84 22.92 22.64 4,908,600
Aug 2, 2023 23.18 23.72 23.07 23.31 23.03 5,315,900
Aug 1, 2023 23.89 24.00 22.93 23.24 22.96 10,289,800
Jul 31, 2023 24.43 24.64 24.15 24.20 23.91 5,243,300
Jul 28, 2023 24.19 24.43 24.07 24.32 24.03 3,103,100
Jul 27, 2023 24.14 24.37 23.93 24.04 23.75 3,938,200
Jul 26, 2023 24.29 24.40 23.93 23.95 23.66 3,042,200
Jul 25, 2023 23.97 24.50 23.84 24.32 24.03 5,345,500
Jul 24, 2023 23.77 23.96 23.49 23.90 23.61 3,722,600
Jul 21, 2023 23.82 24.02 23.59 23.81 23.52 2,707,900
Jul 20, 2023 24.18 24.18 23.62 23.81 23.52 3,037,700
Jul 19, 2023 24.29 24.50 24.01 24.04 23.75 3,339,700
Jul 18, 2023 23.95 24.25 23.76 24.21 23.92 2,322,600
Jul 17, 2023 23.92 24.18 23.83 23.94 23.65 2,215,500
Jul 14, 2023 24.05 24.20 23.71 24.05 23.76 3,485,600
Jul 13, 2023 23.96 24.20 23.77 24.09 23.80 2,718,200
Jul 12, 2023 24.43 24.51 23.97 24.01 23.72 4,825,800
Jul 11, 2023 23.95 24.30 23.88 24.28 23.99 3,326,500
Jul 10, 2023 23.35 24.01 23.30 23.91 23.62 4,332,700
Jul 7, 2023 23.52 24.08 23.52 23.92 23.63 3,339,300
Jul 6, 2023 23.48 23.67 23.29 23.61 23.33 3,105,200
Jul 5, 2023 24.09 24.10 23.45 23.64 23.36 3,787,600
Jul 3, 2023 24.11 24.53 24.11 24.39 24.10 1,540,500
Jun 30, 2023 23.86 24.19 23.68 24.03 23.74 3,143,900
Jun 29, 2023 23.09 23.70 22.66 23.67 23.38 5,695,800
Jun 28, 2023 24.20 24.22 23.67 24.02 23.73 4,451,100
Jun 27, 2023 23.94 24.57 23.75 24.22 23.93 4,522,600
Jun 26, 2023 23.55 24.03 23.55 23.97 23.68 3,934,200
Jun 23, 2023 23.76 23.93 23.48 23.60 23.32 5,724,400
Jun 22, 2023 24.19 24.22 23.63 23.96 23.67 5,532,600
Jun 21, 2023 24.49 24.75 24.32 24.41 24.12 5,214,700
Jun 20, 2023 25.50 25.55 24.64 24.66 24.36 7,777,700
Jun 16, 2023 26.14 26.22 25.35 26.01 25.70 53,234,400
Jun 15, 2023 25.67 26.22 25.45 26.17 25.85 4,421,600
Jun 14, 2023 0.10 Dividend
Jun 14, 2023 26.28 26.28 25.69 25.82 25.51 6,230,700
Jun 13, 2023 26.86 27.56 25.69 26.22 25.81 8,722,900
Jun 12, 2023 26.51 27.02 26.39 26.96 26.53 4,348,000
Jun 9, 2023 26.48 26.71 26.34 26.52 26.10 3,016,100
Jun 8, 2023 26.32 26.70 26.27 26.45 26.03 2,956,800
Jun 7, 2023 25.92 26.44 25.81 26.31 25.89 4,076,000
Jun 6, 2023 25.36 26.01 25.36 25.84 25.43 3,210,100
Jun 5, 2023 25.79 25.90 25.41 25.45 25.05 4,186,300
Jun 2, 2023 24.39 25.05 24.37 25.00 24.60 2,567,700
Jun 1, 2023 23.92 24.31 23.90 24.16 23.78 2,985,800
May 31, 2023 24.25 24.35 23.75 23.90 23.52 3,196,500
May 30, 2023 24.74 24.83 24.28 24.46 24.07 1,874,700
May 26, 2023 24.88 25.01 24.63 24.71 24.32 2,071,300
May 25, 2023 25.01 25.15 24.65 24.86 24.47 2,051,600
May 24, 2023 25.45 25.45 25.01 25.01 24.61 1,799,300
May 23, 2023 25.49 25.66 25.33 25.41 25.01 1,756,800
May 22, 2023 25.67 25.84 25.55 25.65 25.24 2,969,200
May 19, 2023 25.84 25.84 25.54 25.76 25.35 1,520,500
May 18, 2023 25.70 25.75 25.36 25.63 25.22 1,703,500
May 17, 2023 25.64 25.96 25.49 25.77 25.36 1,883,200
May 16, 2023 25.82 25.84 25.49 25.50 25.10 2,514,000
May 15, 2023 26.00 26.07 25.53 25.83 25.42 2,650,700
May 12, 2023 25.68 25.97 25.63 25.95 25.54 1,938,900
May 11, 2023 25.76 25.88 25.46 25.68 25.27 1,619,100
May 10, 2023 25.73 26.16 25.45 25.90 25.49 3,950,100
May 9, 2023 26.03 26.04 25.62 25.72 25.31 2,701,900
May 8, 2023 25.73 25.96 25.67 25.93 25.52 1,672,100
May 5, 2023 25.43 25.86 25.27 25.70 25.29 2,050,700
May 4, 2023 25.40 25.47 24.95 25.20 24.80 3,679,400
May 3, 2023 25.66 26.11 25.06 25.10 24.70 4,361,500
May 2, 2023 25.31 25.49 24.06 25.41 25.01 9,784,200
May 1, 2023 24.59 24.93 24.58 24.63 24.24 4,469,900
Apr 28, 2023 24.19 24.73 24.13 24.66 24.27 2,303,900
Apr 27, 2023 23.83 24.34 23.75 24.26 23.88 2,636,600
Apr 26, 2023 24.32 24.40 23.82 23.91 23.53 1,823,400
Apr 25, 2023 24.14 24.44 24.08 24.34 23.96 2,296,100
Apr 24, 2023 24.55 24.68 24.34 24.62 24.23 3,053,600
Apr 21, 2023 24.73 24.75 24.21 24.42 24.03 2,562,800
Apr 20, 2023 24.88 24.88 24.51 24.68 24.29 3,213,800

Related Tickers

BERY Berry Global Group, Inc.
56.56
+0.43%
 
SLGN Silgan Holdings Inc.
47.40
+1.20%
 
OI O-I Glass, Inc.
14.57
-5.51%
 
GEF Greif, Inc.
61.36
+0.95%
 
AVY Avery Dennison Corporation
211.57
+1.06%
 
PKG Packaging Corporation of America
179.89
+0.92%
 
SEE Sealed Air Corporation
31.50
+0.10%
 
SON Sonoco Products Company
57.11
+1.26%
 
PTVE Pactiv Evergreen Inc.
14.52
+2.69%
 
CCK Crown Holdings, Inc.
77.67
+0.98%