Indicators

Graphic Packaging Holding Company (NY: GPK )

27.48 -0.27 (-0.97%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.89	16.98	16.85	16.86	2,737,171	+0.00(+0.00%)
May 27, 2021	17.13	17.17	16.83	16.86	4,632,671	-0.11(-0.67%)
May 26, 2021	16.83	17.18	16.80	16.98	4,542,287	+0.12(+0.74%)
May 25, 2021	17.17	17.26	16.83	16.85	3,310,206	-0.29(-1.67%)
May 24, 2021	17.17	17.17	16.90	17.14	3,205,240	+0.03(+0.17%)
May 21, 2021	17.21	17.29	17.07	17.11	4,524,121	-0.07(-0.39%)
May 20, 2021	17.12	17.30	16.96	17.18	15,637,349	-0.54(-3.07%)
May 19, 2021	17.70	17.79	17.46	17.72	4,372,046	-0.15(-0.85%)
May 18, 2021	18.24	18.33	17.86	17.87	4,351,434	-0.41(-2.24%)
May 17, 2021	18.22	18.64	18.22	18.28	7,142,785	+0.10(+0.52%)
May 14, 2021	18.80	18.84	18.18	18.19	6,977,021	-0.31(-1.70%)
May 13, 2021	17.82	18.58	17.78	18.50	2,555,304	+0.64(+3.58%)
May 12, 2021	18.31	18.40	17.85	17.86	1,688,282	-0.48(-2.60%)
May 11, 2021	18.56	18.59	18.22	18.34	1,856,430	-0.15(-0.83%)
May 10, 2021	18.61	18.79	18.49	18.49	2,027,084	+0.03(+0.15%)
May 07, 2021	18.40	18.55	18.38	18.46	1,442,251	-0.04(-0.21%)
May 06, 2021	18.40	18.52	18.25	18.50	1,924,114	+0.18(+0.99%)
May 05, 2021	18.10	18.41	17.94	18.32	2,020,124	+0.29(+1.59%)
May 04, 2021	17.93	18.15	17.88	18.03	2,601,902	+0.16(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.