Indicators

Graphic Packaging Holding Company (NY: GPK )

27.48 -0.27 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.91	22.10	21.63	21.64	2,848,306	-0.22(-1.02%)
Jul 28, 2022	21.73	21.89	21.34	21.86	3,256,253	+0.13(+0.58%)
Jul 27, 2022	22.31	22.36	21.61	21.73	5,329,877	-0.24(-1.11%)
Jul 26, 2022	21.51	22.05	21.28	21.98	6,156,866	+0.94(+4.48%)
Jul 25, 2022	20.74	21.04	20.54	21.03	3,775,728	+0.27(+1.31%)
Jul 22, 2022	20.94	21.02	20.68	20.76	2,130,808	-0.05(-0.23%)
Jul 21, 2022	20.36	20.84	20.36	20.81	2,780,256	+0.39(+1.90%)
Jul 20, 2022	20.21	20.51	20.08	20.42	2,065,196	+0.11(+0.53%)
Jul 19, 2022	19.99	20.42	19.91	20.31	2,945,635	+0.59(+3.01%)
Jul 18, 2022	20.15	20.21	19.57	19.72	2,762,199	-0.35(-1.74%)
Jul 15, 2022	20.30	20.38	19.97	20.07	2,316,555	+0.10(+0.49%)
Jul 14, 2022	19.72	20.00	19.58	19.97	1,336,713	-0.09(-0.44%)
Jul 13, 2022	19.82	20.19	19.72	20.06	1,754,605	+0.01(+0.05%)
Jul 12, 2022	20.18	20.35	19.97	20.05	1,735,049	-0.24(-1.20%)
Jul 11, 2022	20.37	20.60	20.24	20.29	2,225,727	-0.08(-0.38%)
Jul 08, 2022	20.71	20.80	20.35	20.37	1,567,880	-0.28(-1.37%)
Jul 07, 2022	20.51	20.78	20.47	20.65	3,441,383	+0.19(+0.95%)
Jul 06, 2022	20.37	20.54	20.07	20.46	2,996,870	+0.07(+0.33%)
Jul 05, 2022	20.45	20.45	19.89	20.39	3,050,848	-0.40(-1.92%)

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.