Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Graphic Packaging Holding Company (GPK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.87+0.37 (+1.80%)
At close: 04:00PM EDT
21.25 +0.38 (+1.82%)
After hours: 06:43PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202220.5521.0020.4720.8720.873,922,900
Jun 24, 202219.8820.7919.8320.5020.506,502,200
Jun 23, 202219.5019.7719.4319.6819.683,756,300
Jun 22, 202219.1419.6819.1419.4519.452,955,900
Jun 21, 202219.5019.7019.3719.4819.483,119,600
Jun 17, 202219.2419.5719.2019.2219.223,678,500
Jun 16, 202220.1120.1119.0819.3419.342,945,800
Jun 15, 202220.6920.7720.1420.5120.512,507,600
Jun 14, 202220.3120.6620.2120.4120.412,273,500
Jun 14, 20220.075 Dividend
Jun 13, 202221.0021.0020.3820.4620.382,272,700
Jun 10, 202221.6921.8021.3721.4621.382,190,200
Jun 09, 202222.1022.4922.0622.2122.132,014,800
Jun 08, 202222.5722.6822.1722.2422.161,779,300
Jun 07, 202222.5122.8022.4322.7422.661,995,800
Jun 06, 202222.6722.9922.4722.7022.622,103,600
Jun 03, 202222.6322.7522.3422.4622.382,881,000
Jun 02, 202222.5822.9122.2822.8822.803,227,700
Jun 01, 202222.3022.5422.0122.4122.332,991,600
May 31, 202222.2922.5421.9822.2622.183,592,600
May 27, 202222.2722.7022.1822.4522.373,857,800
May 26, 202220.9821.5720.9821.4521.371,762,400
May 25, 202220.5820.9420.3820.8220.742,491,800
May 24, 202220.3920.6119.9320.4920.412,965,900
May 23, 202220.6220.8820.3520.5620.483,871,700
May 20, 202220.6020.8519.9420.3520.283,039,500
May 19, 202220.3520.7020.1220.3920.322,033,200
May 18, 202221.3221.3220.5720.6420.561,984,300
May 17, 202221.1921.5421.0421.4921.412,033,200
May 16, 202220.4220.8820.1420.8120.732,721,700
May 13, 202220.8621.0320.3420.4320.364,582,100
May 12, 202220.6721.0120.3920.7620.683,784,300
May 11, 202221.0021.4620.7320.7620.683,130,800
May 10, 202221.5621.6020.6821.0620.984,316,500
May 09, 202221.5021.9021.0521.1021.023,316,000
May 06, 202221.9622.0921.5621.7521.672,414,700
May 05, 202222.5122.7121.9422.1322.052,202,000
May 04, 202222.0622.5921.9122.5722.494,028,100
May 03, 202221.8322.2621.7822.0521.972,345,300
May 02, 202221.9122.1121.4621.8221.742,915,000
Apr 29, 202221.9522.2921.7221.8021.723,011,700
Apr 28, 202221.1822.0321.0621.9121.833,399,400
Apr 27, 202221.1421.6220.9521.0120.933,949,100
Apr 26, 202221.1821.3920.4320.8020.722,845,800
Apr 25, 202221.3421.3420.7721.0821.006,032,900
Apr 22, 202222.0022.0021.4721.5221.442,675,500
Apr 21, 202222.0422.2521.8722.1022.022,367,200
Apr 20, 202221.9222.2021.8521.8521.772,620,100
Apr 19, 202221.0022.1020.9621.8021.724,856,700
Apr 18, 202221.0021.1620.7220.8620.782,488,800
Apr 14, 202220.9721.1620.9120.9220.842,144,900
Apr 13, 202220.8121.1320.7620.9920.912,124,200
Apr 12, 202220.9221.1520.7920.8020.722,126,700
Apr 11, 202221.1421.3720.8620.9120.831,503,800
Apr 08, 202220.9521.1320.8521.0320.951,979,700
Apr 07, 202220.7320.7720.4320.7220.641,823,200
Apr 06, 202220.4920.7720.3220.7120.632,171,200
Apr 05, 202220.1720.5820.1720.4120.343,121,500
Apr 04, 202220.6620.7320.3920.4220.352,006,700
Apr 01, 202220.1820.6319.9420.6320.553,162,900
Mar 31, 202220.3620.5520.0420.0419.972,981,500
Mar 30, 202220.2820.5520.2220.4020.332,969,400
Mar 29, 202220.4420.5020.0920.2820.212,302,500
Mar 28, 202220.3620.3819.9520.3320.262,814,300
Mar 25, 202219.8220.2119.8220.1620.092,309,800
Mar 24, 202219.8019.9319.6719.8219.751,770,100
Mar 23, 202219.7419.9519.7419.7419.671,261,200
Mar 22, 202220.0820.2919.8919.9219.852,076,500
Mar 21, 202220.0120.1219.7319.8819.812,183,100
Mar 18, 202219.8220.1519.6820.0519.982,711,100
Mar 17, 202219.7020.0519.7019.9719.901,701,800
Mar 16, 202219.5219.8519.4719.8319.761,973,600
Mar 15, 202219.2519.4519.0519.3919.322,325,100
Mar 14, 202219.0019.6318.9819.2019.132,829,300
Mar 14, 20220.075 Dividend
Mar 11, 202219.2119.2718.9018.9518.812,072,300
Mar 10, 202218.7519.2918.7519.0918.941,831,700
Mar 09, 202218.8419.2918.6519.0718.922,394,000
Mar 08, 202218.8719.0118.4518.5118.374,438,400
Mar 07, 202220.2320.2418.7918.9218.785,597,500
Mar 04, 202219.8820.2919.8620.2920.143,349,100
Mar 03, 202220.4420.6020.0420.2420.092,067,800
Mar 02, 202220.1720.6120.1120.4320.272,861,400
Mar 01, 202220.4720.5519.9320.0619.913,679,200
Feb 28, 202219.9120.6019.8620.5820.424,020,600
Feb 25, 202219.5520.3619.5220.2720.122,647,200
Feb 24, 202219.4219.6019.0119.5119.363,760,700
Feb 23, 202220.3320.4119.6519.7619.613,287,900
Feb 22, 202220.2520.6720.1620.3120.164,042,700
Feb 18, 202220.3620.8820.0920.2220.075,097,400
Feb 17, 202220.8821.7620.0520.2420.097,738,800
Feb 16, 202218.8919.4718.8319.3419.194,437,000
Feb 15, 202218.8519.1618.8418.9118.774,627,000
Feb 14, 202218.4918.7018.3018.6418.505,525,900
Feb 11, 202218.5518.7618.2518.4418.301,780,900
Feb 10, 202218.6718.9818.4818.5618.421,209,700
Feb 09, 202218.9019.1418.7918.8818.742,210,100
Feb 08, 202218.4318.7418.3018.7218.581,722,200
Feb 07, 202218.6518.7118.3718.4318.291,680,500
Feb 04, 202218.5318.7318.2618.5718.431,931,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement