Canada markets closed

Graphic Packaging Holding Company (GPK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.52+0.57 (+2.12%)
At close: 04:00PM EDT
27.22 -0.30 (-1.09%)
After hours: 06:47PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 14, 20240.1 Dividend
Jun 13, 202428.0028.0627.3327.5227.422,246,300
Jun 12, 202428.0028.3627.8628.1028.002,540,400
Jun 11, 202426.9827.9326.6227.8527.754,384,800
Jun 10, 202427.1327.1726.7727.0726.971,798,000
Jun 07, 202427.0127.3826.7327.3127.212,454,100
Jun 06, 202428.0528.3127.2227.2227.123,267,600
Jun 05, 202427.6928.2027.4428.1528.051,762,900
Jun 04, 202427.5527.8227.5527.7827.682,075,100
Jun 03, 202428.3828.4127.7127.7927.693,358,800
May 31, 202427.4628.3527.4628.3228.222,958,100
May 30, 202427.3327.6927.2027.4427.341,803,100
May 29, 202427.4927.5627.0527.1927.091,677,800
May 28, 202427.9728.0527.5527.6327.532,005,300
May 24, 202427.7328.0027.6127.9927.891,245,300
May 23, 202427.7728.0527.3827.4827.381,310,800
May 22, 202427.5827.8427.5327.7527.651,412,300
May 21, 202427.3227.7927.2127.7027.603,877,700
May 20, 202427.9928.0127.0627.2927.194,645,400
May 17, 202428.1028.1527.9528.1328.031,424,600
May 16, 202427.9828.1427.6928.0427.941,116,700
May 15, 202428.6528.7127.9628.0627.962,278,500
May 14, 202428.2128.5128.1828.4828.381,714,200
May 13, 202427.8928.3227.8228.0727.972,024,100
May 10, 202427.9428.0227.7727.7927.691,441,400
May 09, 202427.6728.0927.6127.9327.831,541,000
May 08, 202427.2927.7827.2227.6827.582,114,600
May 07, 202427.3027.6727.2827.3827.282,302,100
May 06, 202427.2527.5127.1727.1927.092,028,400
May 03, 202427.1127.4126.8027.0926.993,181,000
May 02, 202426.2726.9626.1126.8626.763,856,900
May 01, 202425.8726.4225.8026.0425.954,579,000
Apr 30, 202426.5027.2025.5425.8525.768,593,300
Apr 29, 202427.7027.9827.6527.8327.733,011,600
Apr 26, 202427.3727.7427.2127.5327.432,320,400
Apr 25, 202427.1927.3827.0727.3027.201,815,600
Apr 24, 202427.0927.4726.8727.4127.312,308,100
Apr 23, 202427.2427.4227.0627.0826.981,943,500
Apr 22, 202427.3527.6226.9427.3927.292,042,900
Apr 19, 202427.1827.3727.0127.3527.252,249,900
Apr 18, 202427.1627.4126.9027.2127.112,549,300
Apr 17, 202427.6727.7727.0627.0926.991,969,200
Apr 16, 202427.5127.6627.1427.4227.321,959,900
Apr 15, 202428.0528.1427.5427.5727.471,547,900
Apr 12, 202428.2528.4027.7327.7827.681,701,000
Apr 11, 202428.7528.7528.2628.4328.331,778,300
Apr 10, 202429.0329.0928.6528.7428.642,947,100
Apr 09, 202428.8229.5028.7629.4029.292,914,500
Apr 08, 202428.7428.9728.5528.8028.701,951,800
Apr 05, 202428.6628.7728.5028.6228.522,078,500
Apr 04, 202428.4228.7828.3528.6528.553,231,700
Apr 03, 202428.4228.6128.1128.2328.132,887,100
Apr 02, 202428.4728.7528.2528.3928.291,949,900
Apr 01, 202429.0729.2228.3428.6728.572,757,000
Mar 28, 202429.0429.4328.9529.1829.072,342,200
Mar 27, 202428.9529.2828.8829.0928.982,976,800
Mar 26, 202428.6829.1028.6328.9028.793,546,700
Mar 25, 202428.3929.0128.3428.6628.563,814,500
Mar 22, 202428.0728.4828.0428.2228.122,755,300
Mar 21, 202427.4428.1927.2528.0327.932,597,400
Mar 20, 202427.0727.4027.0427.2727.171,755,300
Mar 19, 202427.1327.5626.9527.2127.112,638,200
Mar 18, 202427.6327.6926.7427.1127.012,808,800
Mar 15, 202427.7028.1027.5927.6427.544,494,000
Mar 14, 202428.3228.5227.5727.7927.693,384,100
Mar 14, 20240.1 Dividend
Mar 13, 202427.9328.6427.8828.3728.174,042,100
Mar 12, 202427.4327.9027.2527.8327.633,659,100
Mar 11, 202427.3227.5627.2127.3827.182,054,900
Mar 08, 202426.8727.4326.8527.3627.162,641,800
Mar 07, 202426.3626.8126.2126.7826.592,701,600
Mar 06, 202426.1226.2225.8426.0525.862,263,800
Mar 05, 202425.5426.1625.5026.0025.812,372,800
Mar 04, 202425.6425.9825.4925.5025.321,884,000
Mar 01, 202425.9426.0425.4425.4825.303,363,700
Feb 29, 202425.9826.1925.8025.9525.763,707,100
Feb 28, 202425.9126.0925.6926.0825.892,741,200
Feb 27, 202426.4826.6326.0426.0625.872,228,300
Feb 26, 202426.3226.5826.1726.3726.182,180,900
Feb 23, 202426.7226.7426.3326.4026.211,922,600
Feb 22, 202426.3927.1226.3326.6526.464,152,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...