U.S. Markets closed

Graphic Packaging Holding Company (GPK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.15+0.01 (+0.08%)
At close: 4:02PM EDT

13.13 -0.02 (-0.15%)
After hours: 4:11PM EDT

People also watch
GLTPKGGEFSLGNKS
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201713.1213.2013.0613.1513.152,722,183
Jun 21, 201713.0813.2313.0213.1413.142,489,900
Jun 20, 201713.2513.2913.0013.0813.082,544,400
Jun 19, 201713.1513.2813.1513.2813.281,687,600
Jun 16, 201713.1613.1913.0913.1513.153,194,000
Jun 15, 201713.0113.1812.9813.1813.183,232,300
Jun 14, 201713.2013.2513.0613.0813.083,482,600
Jun 13, 201713.0413.2112.9513.1213.124,602,800
Jun 13, 20170.075 Dividend
Jun 12, 201713.0513.1313.0113.0512.983,591,300
Jun 09, 201713.0913.2313.0313.0612.985,324,800
Jun 08, 201713.3113.3113.0113.0712.994,679,100
Jun 07, 201713.4113.4413.3313.3713.292,784,900
Jun 06, 201713.2313.4113.1413.3913.314,034,200
Jun 05, 201713.5013.5113.2613.2813.203,548,600
Jun 02, 201713.6713.6813.5013.5213.442,262,100
Jun 01, 201713.5313.7213.5313.6813.602,646,700
May 31, 201713.5013.5213.3713.5113.432,412,800
May 30, 201713.4913.5513.4513.4813.402,940,700
May 26, 201713.5013.5713.4713.5013.424,655,300
May 25, 201713.5213.5513.4013.5113.433,726,300
May 24, 201713.0813.4813.0113.4313.354,880,100
May 23, 201713.0313.1212.9613.0712.9911,132,100
May 22, 201713.2813.2912.8412.9912.9215,800,800
May 19, 201713.4613.4813.2513.3513.275,703,000
May 18, 201713.6213.6213.2913.3913.318,921,600
May 17, 201713.7813.8213.5713.5713.493,675,600
May 16, 201714.0414.0813.9214.0013.921,745,500
May 15, 201713.8714.0613.8414.0413.961,984,000
May 12, 201713.9914.0613.8113.8913.813,310,100
May 11, 201714.1714.1713.9614.0713.992,149,200
May 10, 201714.0014.1613.9514.1514.072,245,300
May 09, 201714.1314.1514.0214.0313.952,358,500
May 08, 201714.0914.1614.0514.1214.042,618,500
May 05, 201714.0314.1213.9814.1014.022,090,800
May 04, 201713.8114.0913.8114.0313.953,726,400
May 03, 201713.8313.8313.6513.8013.722,607,100
May 02, 201713.7513.9413.7113.8713.794,134,900
May 01, 201713.6313.8213.5713.7413.663,934,300
Apr 28, 201713.6613.7013.4713.5813.502,949,000
Apr 27, 201713.5413.8613.4613.6613.585,265,800
Apr 26, 201713.6813.7013.4413.5813.504,715,200
Apr 25, 201713.9214.1813.4813.6813.6010,208,100
Apr 24, 201713.7013.7313.4113.5813.507,064,100
Apr 21, 201713.4613.5713.3213.5413.464,490,600
Apr 20, 201713.3813.5413.3713.4613.384,314,200
Apr 19, 201713.1513.3913.1513.2913.215,288,600
Apr 18, 201712.9813.3112.9613.1613.085,336,100
Apr 17, 201712.8513.0412.8513.0212.953,581,400
Apr 13, 201712.7312.8312.7212.7712.705,921,400
Apr 12, 201712.8512.8612.6812.7512.681,748,500
Apr 11, 201712.8212.8812.7412.8412.772,089,000
Apr 10, 201712.8812.9412.8212.8812.811,583,700
Apr 07, 201712.9613.0212.8412.8512.781,619,900
Apr 06, 201712.9913.0112.9012.9812.914,674,200
Apr 05, 201712.9313.0612.8413.0012.936,395,000
Apr 04, 201713.1413.1512.9312.9412.875,112,400
Apr 03, 201712.8913.1112.8913.1013.026,738,400
Mar 31, 201712.8312.9712.8112.8712.801,862,700
Mar 30, 201712.7712.8512.7312.8212.752,568,700
Mar 29, 201712.8112.8712.7412.7912.721,613,600
Mar 28, 201712.7512.9112.6712.8212.752,142,700
Mar 27, 201712.6112.8012.5412.7512.682,873,400
Mar 27, 20170.075 Dividend
Mar 24, 201713.0913.1412.7312.7712.626,940,500
Mar 23, 201713.0113.2013.0013.1112.961,853,700
Mar 22, 201712.9613.0112.8513.0012.852,800,400
Mar 21, 201713.3013.3112.9112.9712.824,468,900
Mar 20, 201712.9613.2412.9613.2313.083,526,200
Mar 17, 201713.1313.1312.9612.9612.812,826,800
Mar 16, 201713.3013.4013.0313.0612.913,498,400
Mar 15, 201713.1413.2813.0813.2113.062,689,900
Mar 14, 201713.0213.1712.9113.0812.932,072,600
Mar 13, 201712.9813.2112.9713.0712.922,975,900
Mar 13, 20170.075 Dividend
Mar 10, 201712.9013.0312.8912.9612.742,930,000
Mar 09, 201712.8812.9212.7112.8512.633,416,700
Mar 08, 201713.0113.1312.8412.9312.718,698,000
Mar 07, 201713.0813.0812.4612.6812.4611,271,200
Mar 06, 201713.3013.3913.1313.1512.923,657,500
Mar 03, 201713.3513.4313.2813.3113.082,429,900
Mar 02, 201713.4513.4913.3413.3413.112,310,100
Mar 01, 201713.5513.6513.4813.5013.273,434,100
Feb 28, 201713.5413.6513.3113.3513.124,459,200
Feb 27, 201713.5113.6713.4713.5413.313,240,000
Feb 24, 201713.4613.6213.4113.5213.292,454,100
Feb 23, 201713.6613.7513.5213.5213.293,190,700
Feb 22, 201713.7013.7513.5713.6313.392,098,700
Feb 21, 201713.6013.7813.5913.7113.476,128,300
Feb 17, 201713.8013.8013.5813.5913.354,100,700
Feb 16, 201713.7813.8513.5813.8013.565,635,100
Feb 15, 201713.5413.7813.4813.7313.495,413,500
Feb 14, 201713.3613.6813.3213.5613.338,664,900
Feb 13, 201713.0713.1212.8612.9612.747,489,900
Feb 10, 201713.2813.2813.0413.0512.825,914,500
Feb 09, 201713.1613.3213.1013.2913.068,921,400
Feb 08, 201712.7013.1712.6713.1612.9318,224,200
Feb 07, 201712.7113.2912.6612.7012.4812,230,100
Feb 06, 201712.5912.7412.4912.6812.465,540,100
Feb 03, 201712.6412.7312.5912.6512.433,828,100
*Close price adjusted for dividends and splits.
Loading more data...