U.S. Markets open in 5 hrs 37 mins

Graphic Packaging Holding Company (GPK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.56+0.05 (+0.32%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202015.5015.7015.3815.5615.561,106,700
Nov 25, 202015.7015.8015.4715.5115.511,794,300
Nov 24, 202015.8216.0515.6215.7215.726,058,200
Nov 23, 202015.8015.8915.5915.6015.602,417,500
Nov 20, 202015.7015.8315.5715.6615.664,329,400
Nov 19, 202015.4715.7215.3815.7015.703,343,800
Nov 18, 202015.4215.6815.3115.5315.533,739,600
Nov 17, 202015.0415.4714.9515.3715.373,333,600
Nov 16, 202014.9315.1914.7615.0515.053,398,500
Nov 13, 202014.2514.6414.2214.5714.572,111,500
Nov 12, 202014.4114.5214.0814.1214.121,332,800
Nov 11, 202014.6814.7514.4114.5414.542,170,600
Nov 10, 202014.5714.8914.5614.6214.623,703,600
Nov 09, 202014.9915.1314.3614.5114.513,058,900
Nov 06, 202014.1414.3414.0514.1514.151,963,500
Nov 05, 202013.9714.2813.9014.1414.141,761,100
Nov 04, 202014.1414.1613.7213.8013.801,680,000
Nov 03, 202013.9814.3013.9514.1614.162,726,900
Nov 02, 202013.3913.8313.3913.7813.782,694,400
Oct 30, 202013.2613.5013.2213.2913.292,287,100
Oct 29, 202013.2013.4513.1413.3413.342,324,200
Oct 28, 202013.4913.6313.2513.2513.252,368,000
Oct 27, 202013.9214.1113.7613.7713.772,239,000
Oct 26, 202013.7914.1113.7913.9713.973,256,000
Oct 23, 202014.0314.1113.9514.0114.012,682,500
Oct 22, 202013.6713.9413.5013.9113.913,905,800
Oct 21, 202013.8814.1213.5613.6713.677,906,900
Oct 20, 202014.8214.8213.7413.7613.766,030,500
Oct 19, 202014.4914.6014.3014.3514.353,119,300
Oct 16, 202014.7014.7314.4514.4714.473,192,300
Oct 15, 202014.2614.7214.2614.6914.691,423,700
Oct 14, 202014.5314.6714.4214.4414.441,425,600
Oct 13, 202014.4814.5714.4214.5214.521,501,600
Oct 12, 202014.4714.6714.4414.5114.512,545,000
Oct 09, 202014.7014.7014.3814.4214.421,481,900
Oct 08, 202014.5714.6614.3914.5414.542,105,600
Oct 07, 202014.4114.7214.4114.5214.522,277,500
Oct 06, 202014.4614.5114.1814.1914.192,418,100
Oct 05, 202014.1614.4814.1014.4014.401,700,600
Oct 02, 202013.7114.1513.7114.0314.032,644,600
Oct 01, 202014.1614.3113.9714.0214.022,498,200
Sep 30, 202013.8014.1413.8014.0914.093,655,700
Sep 29, 202013.8913.9713.7313.8013.801,381,300
Sep 28, 202013.9914.1013.8613.8913.893,396,400
Sep 25, 202013.4613.9713.3813.8313.832,282,400
Sep 24, 202013.2913.7613.2213.5413.544,256,600
Sep 23, 202013.4113.6113.3213.3313.332,516,100
Sep 22, 202013.4813.6913.3913.4213.423,012,000
Sep 21, 202013.8113.9013.4313.4913.493,828,800
Sep 18, 202014.2514.6014.0414.1014.105,425,000
Sep 17, 202013.9914.2413.7514.2014.205,162,000
Sep 16, 202014.3214.6114.1914.2314.233,150,200
Sep 15, 202014.3914.5114.2414.2514.253,077,300
Sep 14, 202014.0814.3914.0514.2914.292,905,400
Sep 14, 20200.075 Dividend
Sep 11, 202013.9414.1113.7714.0513.983,513,000
Sep 10, 202014.0914.2013.7913.8513.782,979,000
Sep 09, 202014.0414.4114.0414.1014.023,272,500
Sep 08, 202014.5814.5814.0014.0113.943,980,500
Sep 04, 202014.4114.5514.1214.4814.402,972,600
Sep 03, 202014.5114.6614.1714.2514.171,905,700
Sep 02, 202014.2214.5414.1714.5114.431,351,100
Sep 01, 202014.0014.2213.9114.2014.122,017,900
Aug 31, 202014.4214.4313.9613.9813.912,341,700
Aug 28, 202014.4114.5114.3414.4614.382,647,100
Aug 27, 202014.4214.6314.3914.3914.312,313,400
Aug 26, 202014.2714.5214.2414.4314.351,953,400
Aug 25, 202014.5514.5914.2914.3814.302,714,700
Aug 24, 202013.9714.5513.9314.4314.356,267,300
Aug 21, 202013.8513.9613.7613.8313.763,319,200
Aug 20, 202014.0114.1413.8313.9313.862,424,500
Aug 19, 202014.3414.4514.1214.2014.122,907,000
Aug 18, 202014.5814.6514.3014.3314.252,424,000
Aug 17, 202015.0015.0714.5914.6014.522,366,400
Aug 14, 202014.6515.0814.5914.8214.742,086,400
Aug 13, 202014.6714.8214.5914.7414.662,055,100
Aug 12, 202015.0015.0614.7114.7414.662,543,700
Aug 11, 202014.9815.1914.8214.8314.753,291,700
Aug 10, 202014.8114.8614.6514.7114.632,219,000
Aug 07, 202014.3914.7914.3114.7514.672,568,100
Aug 06, 202014.5014.6614.4014.4314.351,665,700
Aug 05, 202014.4014.6614.4014.5014.421,891,500
Aug 04, 202014.1314.4614.1114.3514.272,047,100
Aug 03, 202014.0214.3414.0014.2114.133,179,200
Jul 31, 202014.0614.3613.8013.9413.872,799,700
Jul 30, 202014.3614.4614.0314.0814.002,020,200
Jul 29, 202014.3214.5914.3214.5114.432,847,100
Jul 28, 202014.5114.5614.2614.3114.231,814,300
Jul 27, 202014.4214.6614.3414.5814.502,731,600
Jul 24, 202014.3214.4414.2814.3714.292,790,400
Jul 23, 202014.3214.4714.2014.3114.232,309,400
Jul 22, 202014.1014.4214.0614.3214.245,382,400
Jul 21, 202014.3514.9014.0614.1014.027,444,800
Jul 20, 202014.3214.5314.1214.2014.125,070,700
Jul 17, 202014.3214.3514.0914.2414.163,189,200
Jul 16, 202014.1614.5014.0914.2614.183,255,900
Jul 15, 202014.2314.3214.1214.1514.073,010,500
Jul 14, 202013.7314.0213.6714.0013.933,152,900
Jul 13, 202013.9514.1013.6013.6613.593,946,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...