Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Graphic Packaging Holding Company (GPK)
Graphic Packaging Holding Company (GPK) Historical

GPK Graphic Packaging Holding Company

27.70

0.41 (1.50%)

May 21 2024 - Closed

Delayed by 15 minutes

GPK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	27.70	0.41	1.50%	27.32	27.79	27.205	3,877,732
May 20 2024	27.29	-0.84	-2.99%	27.99	28.01	27.06	4,689,096
May 17 2024	28.13	0.09	0.32%	28.10	28.15	27.95	1,424,562
May 16 2024	28.04	-0.02	-0.07%	27.98	28.14	27.69	1,116,253
May 15 2024	28.06	-0.42	-1.47%	28.65	28.71	27.9602	2,278,140
May 14 2024	28.48	0.41	1.46%	28.21	28.51	28.09	1,698,056
May 13 2024	28.07	0.28	1.01%	27.89	28.32	27.82	2,024,096
May 10 2024	27.79	-0.14	-0.50%	27.94	28.02	27.765	1,441,431
May 09 2024	27.93	0.25	0.90%	27.67	28.085	27.605	1,541,032
May 08 2024	27.68	0.30	1.10%	27.29	27.78	27.22	2,114,578
May 07 2024	27.38	0.19	0.70%	27.30	27.665	27.22	2,302,114
May 06 2024	27.19	0.10	0.37%	27.25	27.51	27.17	2,028,359
May 03 2024	27.09	0.23	0.86%	27.11	27.405	26.80	3,180,953
May 02 2024	26.86	0.82	3.15%	26.27	26.955	26.11	3,856,915
May 01 2024	26.04	0.19	0.74%	25.87	26.4225	25.80	4,578,987
Apr 30 2024	25.85	-1.98	-7.11%	26.50	27.20	25.535	8,591,731
Apr 29 2024	27.83	0.30	1.09%	27.70	27.98	27.65	3,011,596
Apr 26 2024	27.53	0.23	0.84%	27.37	27.74	27.21	2,320,415
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

Graphic Packaging

Delayed Upgrade Clock