Canada Markets open in 8 hrs 23 mins

Graphic Packaging Holding Company (GPK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.80+0.08 (+0.28%)
At close: 04:00PM EDT
28.99 +0.19 (+0.66%)
After hours: 06:55PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 2024------
Oct 09, 202428.6229.0628.5828.8028.801,257,200
Oct 08, 202428.4228.9128.1428.7228.722,365,500
Oct 07, 202428.6028.6928.1328.5728.572,060,800
Oct 04, 202428.8628.9528.5728.7928.791,511,400
Oct 03, 202428.8529.1728.4228.6228.622,715,500
Oct 02, 202429.5529.6728.9829.0029.001,455,300
Oct 01, 202429.6929.9729.3729.7429.742,399,300
Sept 30, 202429.4729.6329.1729.5929.591,563,100
Sept 27, 202429.7129.9729.4229.5029.501,523,100
Sept 26, 202429.0029.5828.9729.5529.551,611,900
Sept 25, 202429.3229.4128.6428.6928.691,752,900
Sept 24, 202429.3029.5029.0829.2129.212,759,900
Sept 23, 202429.2829.5028.7629.0729.072,923,600
Sept 20, 202430.2630.3529.9130.1130.114,885,400
Sept 19, 202430.4030.5430.0730.5030.501,866,900
Sept 18, 202429.8930.2329.7329.8629.861,691,000
Sept 17, 202430.4230.5529.8629.8729.871,985,300
Sept 16, 202430.0530.4629.8730.4130.411,503,400
Sept 13, 202429.7230.0929.6229.8829.881,234,100
Sept 12, 202429.1129.5829.0029.5729.571,327,000
Sept 11, 202429.2929.3028.5329.0129.011,515,800
Sept 10, 202429.3029.4029.0929.3029.302,162,500
Sept 09, 202429.0729.4828.9329.2829.282,189,700
Sept 06, 202428.9229.2928.8629.0729.071,591,400
Sept 05, 202428.9929.1428.4728.8828.881,836,300
Sept 04, 202428.8229.0728.2628.8728.873,597,300
Sept 03, 202429.4529.7929.1229.3229.322,378,200
Aug 30, 202429.4729.9329.4629.9329.931,916,100
Aug 29, 202429.5029.7929.4129.4529.451,363,000
Aug 28, 202429.6629.8529.2429.3629.361,879,900
Aug 27, 202429.5529.7929.2629.7129.711,179,100
Aug 26, 202429.8630.2429.5529.6229.621,234,300
Aug 23, 202429.2729.7529.1729.6729.671,638,700
Aug 22, 202428.9429.1528.6629.1329.131,492,800
Aug 21, 202428.4228.7128.2628.6828.681,361,700
Aug 20, 202428.3328.4428.0928.2328.231,158,500
Aug 19, 202428.6428.6427.9128.4028.401,921,200
Aug 16, 202428.3128.6028.1728.5728.571,214,300
Aug 15, 202428.5828.7028.3328.4928.491,516,700
Aug 14, 202428.0928.4227.8828.1828.182,253,100
Aug 13, 202428.2028.2027.5827.9927.991,981,000
Aug 12, 202427.9128.1327.8628.0328.031,776,400
Aug 09, 202428.0028.2227.6128.1828.181,533,400
Aug 08, 202428.0328.4127.8728.1428.142,100,200
Aug 07, 202428.5028.6627.7827.9127.911,391,300
Aug 06, 202427.8228.7127.7328.2728.272,010,900
Aug 05, 202427.9228.2127.5127.8627.861,917,100
Aug 02, 202429.2829.2828.5628.9228.922,285,500
Aug 01, 202430.0830.3429.2829.5529.552,777,200
Jul 31, 202429.2630.6629.0230.1030.104,468,000
Jul 30, 202428.2229.7427.3729.0929.097,942,900
Jul 29, 202427.9828.3727.8528.0128.012,877,500
Jul 26, 202427.5727.9927.5227.8827.881,667,400
Jul 25, 202427.2127.7327.1627.2927.291,957,400
Jul 24, 202427.7327.8327.2827.3227.322,220,200
Jul 23, 202427.7727.8827.4127.7027.702,505,300
Jul 22, 202428.0028.1227.6427.7727.772,279,700
Jul 19, 202427.7727.9727.5827.8327.831,502,300
Jul 18, 202427.9128.5227.7327.9727.971,220,300
Jul 17, 202427.8828.4227.7528.0828.081,816,900
Jul 16, 202427.7228.0927.2827.9427.941,920,600
Jul 15, 202427.5027.7527.2027.3027.301,955,100
Jul 12, 202427.1127.7227.0027.5227.522,402,000
Jul 11, 202426.8627.3226.6926.9526.952,673,800
Jul 10, 202425.5026.5625.4626.5426.543,948,200
Jul 09, 202425.4625.5725.2125.3425.341,929,000
Jul 08, 202425.4125.5825.2225.4825.482,068,900
Jul 05, 202425.5825.7525.1325.2725.274,727,600
Jul 03, 202426.0226.2325.6725.6725.671,243,800
Jul 02, 202425.8325.9425.1625.8525.853,086,700
Jul 01, 202426.2726.3125.8225.9025.901,842,700
Jun 28, 202426.3426.6426.1026.2126.216,645,600
Jun 27, 202426.6126.6126.0526.2626.263,221,800
Jun 26, 202426.9327.1126.6026.8626.861,869,500
Jun 25, 202427.6427.6827.1027.1227.121,884,700
Jun 24, 202427.0227.7726.9727.6627.661,875,500
Jun 21, 202427.2527.5326.8727.0527.053,368,400
Jun 20, 202427.6327.8627.3427.3727.371,999,200
Jun 18, 202427.7427.9427.5327.5827.581,448,200
Jun 17, 202427.1227.8227.0627.6127.612,240,600
Jun 14, 202427.4427.7327.1127.2727.272,282,600
Jun 13, 202428.0028.0627.3327.5227.522,246,300
Jun 12, 202428.0028.3627.8628.1028.102,540,400
Jun 11, 202426.9827.9326.6227.8527.854,384,800
Jun 10, 202427.1327.1726.7727.0727.071,798,000
Jun 07, 202427.0127.3826.7327.3127.312,454,100
Jun 06, 202428.0528.3127.2227.2227.223,267,600
Jun 05, 202427.6928.2027.4428.1528.151,762,900
Jun 04, 202427.5527.8227.5527.7827.782,075,100
Jun 03, 202428.3828.4127.7127.7927.793,358,800
May 31, 202427.4628.3527.4628.3228.322,958,100
May 30, 202427.3327.6927.2027.4427.441,803,100
May 29, 202427.4927.5627.0527.1927.191,677,800
May 28, 202427.9728.0527.5527.6327.632,005,300
May 24, 202427.7328.0027.6127.9927.991,245,300
May 23, 202427.7728.0527.3827.4827.481,310,800
May 22, 202427.5827.8427.5327.7527.751,412,300
May 21, 202427.3227.7927.2127.7027.703,877,700
May 20, 202427.9928.0127.0627.2927.294,645,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...