Canada markets close in 2 hours 5 minutes

Graphic Packaging Holding Company (GPK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.22+0.01 (+0.02%)
As of 01:55PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202427.1827.3227.0027.2227.22820,474
Apr 18, 202427.1627.4126.9027.2127.212,549,300
Apr 17, 202427.6727.7727.0627.0927.091,969,200
Apr 16, 202427.5127.6627.1427.4227.421,959,900
Apr 15, 202428.0528.1427.5427.5727.571,547,900
Apr 12, 202428.2528.4027.7327.7827.781,701,000
Apr 11, 202428.7528.7528.2628.4328.431,778,300
Apr 10, 202429.0329.0928.6528.7428.742,947,100
Apr 09, 202428.8229.5028.7629.4029.402,914,500
Apr 08, 202428.7428.9728.5528.8028.801,951,800
Apr 05, 202428.6628.7728.5028.6228.622,078,500
Apr 04, 202428.4228.7828.3528.6528.653,231,700
Apr 03, 202428.4228.6128.1128.2328.232,887,100
Apr 02, 202428.4728.7528.2528.3928.391,949,900
Apr 01, 202429.0729.2228.3428.6728.672,757,000
Mar 28, 202429.0429.4328.9529.1829.182,342,200
Mar 27, 202428.9529.2828.8829.0929.092,976,800
Mar 26, 202428.6829.1028.6328.9028.903,546,700
Mar 25, 202428.3929.0128.3428.6628.663,814,500
Mar 22, 202428.0728.4828.0428.2228.222,755,300
Mar 21, 202427.4428.1927.2528.0328.032,597,400
Mar 20, 202427.0727.4027.0427.2727.271,755,300
Mar 19, 202427.1327.5626.9527.2127.212,638,200
Mar 18, 202427.6327.6926.7427.1127.112,808,800
Mar 15, 202427.7028.1027.5927.6427.644,494,000
Mar 14, 202428.3228.5227.5727.7927.793,384,100
Mar 14, 20240.1 Dividend
Mar 13, 202427.9328.6427.8828.3728.274,042,100
Mar 12, 202427.4327.9027.2527.8327.733,659,100
Mar 11, 202427.3227.5627.2127.3827.282,054,900
Mar 08, 202426.8727.4326.8527.3627.262,641,800
Mar 07, 202426.3626.8126.2126.7826.692,701,600
Mar 06, 202426.1226.2225.8426.0525.962,263,800
Mar 05, 202425.5426.1625.5026.0025.912,372,800
Mar 04, 202425.6425.9825.4925.5025.411,884,000
Mar 01, 202425.9426.0425.4425.4825.393,363,700
Feb 29, 202425.9826.1925.8025.9525.863,707,100
Feb 28, 202425.9126.0925.6926.0825.992,741,200
Feb 27, 202426.4826.6326.0426.0625.972,228,300
Feb 26, 202426.3226.5826.1726.3726.282,180,900
Feb 23, 202426.7226.7426.3326.4026.311,922,600
Feb 22, 202426.3927.1226.3326.6526.564,152,100
Feb 21, 202425.0426.2524.9326.2226.135,202,200
Feb 20, 202424.0924.7723.4724.7424.655,026,700
Feb 16, 202424.8625.0224.6324.6724.583,403,300
Feb 15, 202424.8425.2824.7924.8724.783,266,300
Feb 14, 202424.4524.7724.2624.7224.632,902,000
Feb 13, 202424.9324.9324.2224.3524.263,764,700
Feb 12, 202424.8125.5224.8125.2425.153,824,100
Feb 09, 202424.8924.9624.6824.7724.683,567,400
Feb 08, 202425.1025.2124.7025.0424.952,563,400
Feb 07, 202424.9824.9824.5624.9624.873,102,800
Feb 06, 202425.1125.1824.7624.7924.702,791,300
Feb 05, 202425.1825.4124.9425.2525.162,374,400
Feb 02, 202425.5825.6025.2525.3725.282,294,900
Feb 01, 202425.5925.7725.3125.7525.662,974,900
Jan 31, 202425.9426.0025.4225.5125.422,574,300
Jan 30, 202425.8626.0025.6025.9225.831,843,500
Jan 29, 202425.8625.9625.7025.9125.821,360,400
Jan 26, 202426.2626.3625.8325.9525.861,822,300
Jan 25, 202425.5826.1825.3626.1526.064,403,600
Jan 24, 202425.5225.6025.0525.3225.231,945,100
Jan 23, 202425.5125.5425.1325.3525.261,246,200
Jan 22, 202425.1725.5925.1425.3325.243,021,700
Jan 19, 202425.1325.2624.8525.2425.153,736,900
Jan 18, 202425.4925.6425.0025.1525.062,704,800
Jan 17, 202425.4525.8525.3425.4925.402,966,100
Jan 16, 202425.5825.7825.3625.6425.551,932,400
Jan 12, 202425.8526.0425.5225.7025.612,168,800
Jan 11, 202425.8326.0325.5025.7525.661,974,200
Jan 10, 202426.0026.1825.7325.8225.733,057,200
Jan 09, 202426.2126.2625.9026.1026.012,647,000
Jan 08, 202425.6726.3425.6526.2526.164,951,900
Jan 05, 202424.9425.9124.9425.7425.654,698,100
Jan 04, 202424.7525.3024.6925.0724.983,613,800
Jan 03, 202424.7625.0124.6224.8324.743,361,600
Jan 02, 202424.6025.0524.5724.8824.792,774,500
Dec 29, 202324.7724.8424.6324.6524.561,692,800
Dec 28, 202324.7524.8724.6324.8024.711,200,000
Dec 27, 202324.7924.8824.7024.7924.701,161,200
Dec 26, 202324.5824.9424.5624.7724.681,567,100
Dec 22, 202324.6624.8324.5524.6124.521,680,300
Dec 21, 202324.7024.7424.3024.5024.411,766,000
Dec 20, 202324.7124.7924.4924.5824.492,640,800
Dec 19, 202324.7024.8924.4024.8124.723,078,000
Dec 18, 202324.4024.8024.2624.6224.533,214,700
Dec 15, 202324.6424.9024.0524.2024.115,971,700
Dec 14, 202324.4124.8024.3824.6724.583,233,600
Dec 14, 20230.1 Dividend
Dec 13, 202322.8524.4122.7724.3024.115,145,300
Dec 12, 202323.3723.3722.8722.9122.742,061,900
Dec 11, 202323.3323.5923.1623.3423.161,528,400
Dec 08, 202323.3923.6623.2623.3023.123,322,400
Dec 07, 202323.0423.4422.8623.4323.253,422,100
Dec 06, 202323.0723.2722.9023.0022.822,053,100
Dec 05, 202323.0023.0722.6622.9022.731,820,000
Dec 04, 202322.9723.2622.9223.1823.001,873,000
Dec 01, 202322.6923.1122.5623.0922.912,550,600
Nov 30, 202322.7122.8622.4922.6722.504,512,300
Nov 29, 202322.1622.9222.1622.7122.543,872,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...