Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 27.30 | -0.11 | -0.40% | 27.19 | 27.38 | 27.07 | 1,815,634 |
| Apr 24 2024 | 27.41 | 0.33 | 1.22% | 27.09 | 27.47 | 26.87 | 2,308,106 |
| Apr 23 2024 | 27.08 | -0.31 | -1.13% | 27.24 | 27.42 | 27.06 | 1,943,368 |
| Apr 22 2024 | 27.39 | 0.04 | 0.15% | 27.35 | 27.615 | 26.94 | 2,042,819 |
| Apr 19 2024 | 27.35 | 0.14 | 0.51% | 27.18 | 27.37 | 27.005 | 2,249,888 |
| Apr 18 2024 | 27.21 | 0.12 | 0.44% | 27.16 | 27.405 | 26.90 | 2,549,267 |
| Apr 17 2024 | 27.09 | -0.33 | -1.20% | 27.67 | 27.77 | 27.06 | 1,969,243 |
| Apr 16 2024 | 27.42 | -0.15 | -0.54% | 27.51 | 27.655 | 27.14 | 1,959,925 |
| Apr 15 2024 | 27.57 | -0.21 | -0.76% | 28.05 | 28.14 | 27.535 | 1,547,872 |
| Apr 12 2024 | 27.78 | -0.65 | -2.29% | 28.25 | 28.40 | 27.73 | 1,701,026 |
| Apr 11 2024 | 28.43 | -0.31 | -1.08% | 28.75 | 28.78 | 28.26 | 1,778,279 |
| Apr 10 2024 | 28.74 | -0.66 | -2.24% | 29.03 | 29.09 | 28.65 | 2,947,122 |
| Apr 09 2024 | 29.40 | 0.60 | 2.08% | 28.82 | 29.50 | 28.76 | 2,914,466 |
| Apr 08 2024 | 28.80 | 0.18 | 0.63% | 28.74 | 28.97 | 28.55 | 1,951,798 |
| Apr 05 2024 | 28.62 | -0.03 | -0.10% | 28.66 | 28.77 | 28.50 | 2,078,483 |
| Apr 04 2024 | 28.65 | 0.42 | 1.49% | 28.42 | 28.78 | 28.35 | 3,231,699 |
| Apr 03 2024 | 28.23 | -0.16 | -0.56% | 28.42 | 28.605 | 28.105 | 2,887,130 |
| Apr 02 2024 | 28.39 | -0.28 | -0.98% | 28.47 | 28.75 | 28.245 | 1,949,761 |
| Apr 01 2024 | 28.67 | -0.51 | -1.75% | 29.07 | 29.22 | 28.34 | 2,757,045 |
| Mar 28 2024 | 29.18 | 0.09 | 0.31% | 29.04 | 29.43 | 28.95 | 2,340,891 |
| Mar 27 2024 | 29.09 | 0.19 | 0.66% | 28.95 | 29.28 | 28.88 | 2,976,817 |
| Mar 26 2024 | 28.90 | 0.24 | 0.84% | 28.68 | 29.10 | 28.63 | 3,546,723 |
| Mar 25 2024 | 28.66 | 0.44 | 1.56% | 28.39 | 29.01 | 28.34 | 3,814,484 |
| Mar 22 2024 | 28.22 | 0.19 | 0.68% | 28.07 | 28.48 | 28.04 | 2,755,291 |
| Mar 21 2024 | 28.03 | 0.76 | 2.79% | 27.44 | 28.19 | 27.25 | 2,597,438 |
| Mar 20 2024 | 27.27 | 0.06 | 0.22% | 27.07 | 27.395 | 27.04 | 1,755,322 |
| Mar 19 2024 | 27.21 | 0.10 | 0.37% | 27.13 | 27.56 | 26.95 | 2,638,202 |
| Mar 18 2024 | 27.11 | -0.53 | -1.92% | 27.63 | 27.685 | 26.74 | 2,808,776 |
| Mar 15 2024 | 27.64 | -0.15 | -0.54% | 27.70 | 28.10 | 27.585 | 4,492,716 |
| Mar 14 2024 | 27.79 | -0.58 | -2.04% | 28.32 | 28.52 | 27.57 | 3,384,091 |
| Mar 13 2024 | 28.37 | 0.54 | 1.94% | 27.93 | 28.64 | 27.875 | 4,042,123 |
| Mar 12 2024 | 27.83 | 0.45 | 1.64% | 27.43 | 27.90 | 27.25 | 3,659,071 |
| Mar 11 2024 | 27.38 | 0.02 | 0.07% | 27.32 | 27.56 | 27.21 | 2,054,938 |
| Mar 08 2024 | 27.36 | 0.58 | 2.17% | 26.87 | 27.425 | 26.85 | 2,641,849 |
| Mar 07 2024 | 26.78 | 0.73 | 2.80% | 26.36 | 26.81 | 26.21 | 2,701,578 |
| Mar 06 2024 | 26.05 | 0.05 | 0.19% | 26.12 | 26.22 | 25.835 | 2,263,772 |
| Mar 05 2024 | 26.00 | 0.50 | 1.96% | 25.54 | 26.16 | 25.50 | 2,372,838 |
| Mar 04 2024 | 25.50 | 0.02 | 0.08% | 25.64 | 25.98 | 25.49 | 1,884,033 |
| Mar 01 2024 | 25.48 | -0.47 | -1.81% | 25.94 | 26.04 | 25.44 | 3,362,151 |
| Feb 29 2024 | 25.95 | -0.13 | -0.50% | 25.98 | 26.185 | 25.80 | 3,707,104 |
| Feb 28 2024 | 26.08 | 0.02 | 0.08% | 25.91 | 26.09 | 25.69 | 2,741,189 |
| Feb 27 2024 | 26.06 | -0.31 | -1.18% | 26.48 | 26.63 | 26.04 | 2,228,278 |
| Feb 26 2024 | 26.37 | -0.03 | -0.11% | 26.33 | 26.58 | 26.165 | 2,180,913 |
| Feb 23 2024 | 26.40 | -0.25 | -0.94% | 26.72 | 26.74 | 26.33 | 1,922,561 |
| Feb 22 2024 | 26.65 | 0.43 | 1.64% | 26.39 | 27.12 | 26.33 | 4,150,587 |
| Feb 21 2024 | 26.22 | 1.48 | 5.98% | 25.04 | 26.25 | 24.93 | 5,202,349 |
| Feb 20 2024 | 24.74 | 0.07 | 0.28% | 24.09 | 24.77 | 23.465 | 5,026,557 |
| Feb 16 2024 | 24.67 | -0.20 | -0.80% | 24.86 | 25.015 | 24.63 | 3,401,466 |
| Feb 15 2024 | 24.87 | 0.15 | 0.61% | 24.84 | 25.275 | 24.785 | 3,266,295 |
| Feb 14 2024 | 24.72 | 0.37 | 1.52% | 24.45 | 24.765 | 24.26 | 2,902,040 |
| Feb 13 2024 | 24.35 | -0.89 | -3.53% | 24.93 | 24.93 | 24.22 | 3,764,657 |
| Feb 12 2024 | 25.24 | 0.47 | 1.90% | 24.81 | 25.52 | 24.81 | 3,824,067 |
| Feb 09 2024 | 24.77 | -0.27 | -1.08% | 24.89 | 24.96 | 24.675 | 3,567,379 |
| Feb 08 2024 | 25.04 | 0.08 | 0.32% | 25.10 | 25.21 | 24.70 | 2,563,445 |
| Feb 07 2024 | 24.96 | 0.17 | 0.69% | 24.98 | 24.98 | 24.5601 | 3,102,805 |
| Feb 06 2024 | 24.79 | -0.46 | -1.82% | 25.11 | 25.18 | 24.76 | 2,791,337 |
| Feb 05 2024 | 25.25 | -0.12 | -0.47% | 25.18 | 25.405 | 24.94 | 2,374,405 |
| Feb 02 2024 | 25.37 | -0.38 | -1.48% | 25.58 | 25.60 | 25.245 | 2,294,888 |
| Feb 01 2024 | 25.75 | 0.24 | 0.94% | 25.59 | 25.77 | 25.305 | 2,974,874 |
| Jan 31 2024 | 25.51 | -0.41 | -1.58% | 25.94 | 26.00 | 25.42 | 2,574,298 |
| Jan 30 2024 | 25.92 | 0.01 | 0.04% | 25.86 | 26.00 | 25.60 | 1,843,467 |
| Jan 29 2024 | 25.91 | -0.04 | -0.15% | 25.86 | 25.96 | 25.7007 | 1,348,049 |
