Home

Graphic Packaging Holding Company (GPK)

22.25
+0.14 (0.63%)
NYSE · Last Trade: Jun 7th, 6:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graphic Packaging Holding Company (GPK)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202522.3222.4322.0122.251,900,22322.25
6/05/202522.1222.1621.8022.112,540,15022.11
6/04/202522.2622.3421.9721.982,133,31221.98
6/03/202521.8122.3421.6422.242,964,69422.24
6/02/202522.1722.3221.6821.913,084,87221.91
5/30/202522.1822.3022.0622.223,591,90622.22
5/29/202522.4822.5822.1122.302,701,77022.30
5/28/202522.8822.9122.2522.373,880,28822.37
5/27/202522.8023.0822.7022.943,081,75022.94
5/23/202522.4022.8022.3622.593,175,57722.59
5/22/202522.6222.8722.6022.623,458,64622.62
5/21/202522.9823.1322.8022.811,950,54622.81
5/20/202523.5223.5523.2523.271,850,96623.27
5/19/202523.3323.6023.2023.521,678,21223.52
5/16/202523.2723.6323.0623.552,657,55723.55
5/15/202523.0923.5123.0923.322,870,94523.32
5/14/202523.1923.4122.7723.113,966,90023.11
5/13/202523.1023.4522.9823.253,187,98323.25
5/12/202522.8123.1922.6223.063,873,28123.06
5/09/202522.2422.6222.1422.292,168,18022.29
5/08/202521.9122.5021.8422.334,041,46922.33
5/07/202522.0622.2021.8021.852,702,19421.85
5/06/202522.0922.2521.1222.084,001,46522.08
5/05/202521.7522.4921.7522.125,018,96822.12
5/02/202521.7522.1621.4121.817,739,91621.81
5/01/202521.3922.2120.8621.3713,793,56621.37
4/30/202525.2725.4024.8925.312,443,89825.31
4/29/202525.3025.8125.2125.642,985,32625.64
4/28/202525.0525.5325.0325.322,247,62825.32
4/25/202525.2725.2724.7125.011,977,67125.01
4/24/202525.0625.3624.9925.332,131,45625.33
4/23/202525.5325.8024.8825.172,621,14825.17
4/22/202524.6025.4824.6025.352,063,22125.35
4/21/202524.5024.7724.3124.512,028,02224.51
4/17/202524.4424.7524.3624.502,854,45424.50
4/16/202524.8724.9624.3024.441,318,81024.44
4/15/202524.9725.2424.8224.841,519,29324.84
4/14/202524.9125.1024.6825.022,043,75825.02
4/11/202524.2624.7623.8624.681,702,18424.68
4/10/202524.5424.5723.5824.241,824,47424.24
4/09/202523.3524.9823.0224.754,375,38024.75
4/08/202524.8124.8923.3223.603,361,75723.60
4/07/202524.2725.2223.8224.334,528,72324.33
4/04/202525.4725.6224.8925.145,687,17625.14
4/03/202525.9026.3625.7426.154,425,40426.15
4/02/202525.9426.4025.8826.302,730,68326.30
4/01/202525.9926.2725.8326.222,167,72626.22
3/31/202525.9826.1025.7325.963,088,73325.96
3/28/202526.0626.1325.7826.122,751,33126.12
3/27/202525.6926.2025.3726.062,130,49026.06
3/26/202525.3325.8625.2525.791,540,71625.79
3/25/202525.6625.7925.2325.272,813,01225.27
3/24/202525.0125.4524.5025.332,266,40025.33
3/21/202525.7725.8325.2025.293,959,05525.29
3/20/202525.6326.1625.3025.992,989,35025.99
3/19/202526.0926.1525.5125.783,808,35125.78
3/18/202526.2526.3526.0626.252,742,60926.25
3/17/202526.2726.2725.9526.193,117,36026.19
3/14/202526.3726.5126.0026.232,621,07326.23
3/13/202526.4226.5425.9426.212,237,00126.10
3/12/202527.3227.3225.9326.244,670,76926.13
3/11/202527.5327.8227.1027.433,610,28627.31
3/10/202527.6328.1927.3927.563,992,20227.44
3/07/202526.6227.8026.5327.734,293,78627.61