NYSE:GPK
Graphic Packaging Holding Company Stock Price (Quote)
$27.09
+0.230 (+0.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.54 | $29.50 | Friday, 3rd May 2024 GPK stock ended at $27.09. This is 0.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.26% from a day low at $26.80 to a day high of $27.41. |
| 90 days | $23.47 | $29.50 | |
| 52 weeks | $20.07 | $29.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $29.04 | $29.43 | $28.95 | $29.18 | 2 293 346 |
| Mar 27, 2024 | $28.95 | $29.28 | $28.88 | $29.09 | 2 452 615 |
| Mar 26, 2024 | $28.68 | $29.10 | $28.63 | $28.90 | 3 459 861 |
| Mar 25, 2024 | $28.39 | $29.01 | $28.35 | $28.66 | 3 814 484 |
| Mar 22, 2024 | $28.07 | $28.48 | $28.04 | $28.22 | 2 639 531 |
| Mar 21, 2024 | $27.44 | $28.19 | $27.25 | $28.03 | 2 571 053 |
| Mar 20, 2024 | $27.07 | $27.40 | $27.04 | $27.27 | 1 681 478 |
| Mar 19, 2024 | $27.13 | $27.56 | $26.95 | $27.21 | 1 878 847 |
| Mar 18, 2024 | $27.63 | $27.63 | $26.74 | $27.11 | 2 808 776 |
| Mar 15, 2024 | $27.70 | $28.10 | $27.59 | $27.64 | 2 573 940 |
| Mar 14, 2024 | $28.32 | $28.52 | $27.57 | $27.79 | 3 143 750 |
| Mar 13, 2024 | $27.93 | $28.64 | $27.88 | $28.37 | 3 975 055 |
| Mar 12, 2024 | $27.43 | $27.90 | $27.25 | $27.83 | 3 296 062 |
| Mar 11, 2024 | $27.32 | $27.55 | $27.21 | $27.38 | 2 054 928 |
| Mar 08, 2024 | $26.87 | $27.43 | $26.85 | $27.36 | 2 636 864 |
| Mar 07, 2024 | $26.36 | $26.81 | $26.21 | $26.78 | 2 309 425 |
| Mar 06, 2024 | $26.12 | $26.22 | $25.84 | $26.05 | 1 932 135 |
| Mar 05, 2024 | $25.54 | $26.16 | $25.50 | $26.00 | 2 372 465 |
| Mar 04, 2024 | $25.64 | $25.98 | $25.49 | $25.50 | 1 651 034 |
| Mar 01, 2024 | $25.94 | $26.04 | $25.44 | $25.48 | 3 314 104 |
| Feb 29, 2024 | $25.98 | $26.18 | $25.80 | $25.95 | 2 665 406 |
| Feb 28, 2024 | $25.91 | $26.09 | $25.69 | $26.08 | 2 334 164 |
| Feb 27, 2024 | $26.48 | $26.63 | $26.04 | $26.06 | 1 789 935 |
| Feb 26, 2024 | $26.32 | $26.58 | $26.17 | $26.37 | 1 788 473 |
| Feb 23, 2024 | $26.72 | $26.74 | $26.33 | $26.40 | 1 864 925 |
