GPK - Graphic Packaging Holding Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.4613.7113.4513.5713.573,186,500
Jun 24, 201913.6113.6313.4513.4813.482,463,100
Jun 21, 201913.8313.8613.6413.6413.642,924,000
Jun 20, 201914.0214.0313.7513.8413.842,413,600
Jun 19, 201914.0414.1013.8013.9013.902,782,200
Jun 18, 201913.9514.1413.8814.0414.042,150,600
Jun 17, 201914.0314.0513.8713.8813.882,367,700
Jun 14, 201914.0014.0813.8113.9113.911,983,100
Jun 13, 201913.9214.0613.7514.0514.053,099,600
Jun 13, 20190.075 Dividend
Jun 12, 201914.0714.0913.8413.9413.863,932,500
Jun 11, 201914.1114.2014.0114.0914.012,819,500
Jun 10, 201914.2514.3013.9014.0413.964,104,200
Jun 07, 201914.1014.3414.0514.2114.137,830,100
Jun 06, 201913.9514.1113.9414.0213.943,758,500
Jun 05, 201913.9814.0913.7913.9813.905,045,900
Jun 04, 201913.3213.9113.1413.8913.829,079,600
Jun 03, 201913.0213.2813.0113.2413.173,125,700
May 31, 201912.7613.0112.7613.0012.933,362,500
May 30, 201912.8313.0112.7812.9112.842,878,900
May 29, 201912.6312.8412.6212.8012.733,743,700
May 28, 201912.8212.8712.7012.7212.651,731,800
May 24, 201912.7512.9112.7112.7912.722,445,700
May 23, 201912.7312.7912.6312.7012.633,119,800
May 22, 201913.0513.1612.7912.8412.772,243,000
May 21, 201912.8513.0912.8513.0512.982,538,500
May 20, 201912.9513.0812.7812.8112.743,944,400
May 17, 201913.4913.5013.0913.1113.044,855,900
May 16, 201913.4913.6213.4713.5513.482,591,200
May 15, 201913.3513.5613.3113.4413.372,980,300
May 14, 201913.5313.6213.4113.4113.342,389,700
May 13, 201913.4313.5613.3913.5213.452,456,200
May 10, 201913.4913.6813.4313.6613.592,217,000
May 09, 201913.4313.6113.3113.5613.492,783,400
May 08, 201913.5913.7513.5513.5513.483,004,900
May 07, 201913.7713.8813.5613.6513.584,173,000
May 06, 201913.8614.0613.8113.9213.855,854,500
May 03, 201913.9014.1313.8514.0713.994,442,900
May 02, 201913.6513.8613.5913.8013.734,700,900
May 01, 201913.9413.9713.6813.7013.632,594,100
Apr 30, 201913.7313.9813.6913.8813.813,536,000
Apr 29, 201913.9114.0013.7013.7313.664,111,700
Apr 26, 201913.7114.0013.7113.9213.854,185,200
Apr 25, 201913.6513.8613.6213.6213.555,034,500
Apr 24, 201913.8214.0413.6413.7013.636,532,800
Apr 23, 201913.3513.9713.2913.8313.7614,392,500
Apr 22, 201912.9713.0012.8212.9812.914,729,200
Apr 18, 201912.8612.9912.8012.9312.862,669,600
Apr 17, 201913.0213.0712.8212.8612.793,513,000
Apr 16, 201912.8813.0312.5913.0212.955,513,400
Apr 15, 201913.2113.2213.0613.1313.062,996,000
Apr 12, 201912.9713.2012.9413.1713.102,631,400
Apr 11, 201912.8113.0512.7312.9012.834,900,600
Apr 10, 201912.7212.8512.5812.7712.703,875,500
Apr 09, 201912.5912.7612.4712.6412.575,824,500
Apr 08, 201912.6512.6912.4112.6412.5713,751,300
Apr 05, 201912.9312.9812.6012.6512.5813,154,900
Apr 04, 201912.8513.0212.7912.9312.864,156,800
Apr 03, 201912.8112.8712.7012.8312.762,538,100
Apr 02, 201912.8212.8412.6812.7212.652,616,100
Apr 01, 201912.7312.7912.6312.7812.712,700,900
Mar 29, 201912.6712.7212.4912.6312.564,456,300
Mar 28, 201912.4912.6412.4412.6212.552,368,800
Mar 27, 201912.5312.6912.4712.4812.413,059,700
Mar 26, 201912.3812.5512.3712.5112.443,009,900
Mar 25, 201912.2612.3812.1812.2912.222,416,100
Mar 22, 201912.6212.6512.3112.3112.242,293,200
Mar 21, 201912.4612.7312.4512.6512.581,842,800
Mar 20, 201912.5612.6412.2212.4712.404,533,200
Mar 19, 201912.8412.8412.5412.5712.503,128,400
Mar 18, 201912.4612.8012.4412.7912.725,490,400
Mar 15, 201912.4912.6212.4312.4812.415,885,400
Mar 14, 201912.5012.5712.4012.4812.413,823,200
Mar 14, 20190.075 Dividend
Mar 13, 201912.4812.6612.4012.5412.404,642,700
Mar 12, 201912.4312.5412.4112.4512.313,008,500
Mar 11, 201912.2312.4312.1812.3912.252,398,700
Mar 08, 201912.1912.2212.0812.2112.072,688,000
Mar 07, 201912.3712.3712.0612.2612.123,720,800
Mar 06, 201912.4312.5212.3112.3712.233,925,200
Mar 05, 201912.3012.4612.3012.4012.263,354,800
Mar 04, 201912.2612.3612.1312.3312.193,453,700
Mar 01, 201912.2812.3812.1912.2112.073,382,500
Feb 28, 201912.2012.2912.0812.1812.043,620,700
Feb 27, 201912.1812.3612.1412.2412.104,000,800
Feb 26, 201912.4912.6012.2512.2712.135,248,900
Feb 25, 201912.7412.7412.5212.5512.412,633,100
Feb 22, 201912.7112.7112.5612.7012.563,448,200
Feb 21, 201912.6612.8012.5912.6412.503,701,200
Feb 20, 201912.6312.8712.5712.7812.644,145,200
Feb 19, 201912.6012.7512.5412.6712.532,187,600
Feb 15, 201912.6012.6812.5212.6312.492,819,600
Feb 14, 201912.5512.6112.4612.5112.372,865,300
Feb 13, 201912.6412.7212.5512.6412.502,849,900
Feb 12, 201912.3412.6212.3412.5812.443,562,900
Feb 11, 201912.1912.3112.1812.2412.102,799,500
Feb 08, 201912.2212.2812.0912.1812.042,202,300
Feb 07, 201912.3312.3712.1612.2912.155,403,500
Feb 06, 201912.3312.5812.3312.4012.264,272,400
Feb 05, 201912.3512.4012.2012.3812.245,178,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...