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 |
| Sep 28, 2023 | $22.28 | $22.35 | $21.79 | $22.25 | 3 925 984 |
| Sep 27, 2023 | $22.52 | $22.52 | $22.10 | $22.16 | 2 674 285 |
| Sep 26, 2023 | $22.75 | $22.77 | $22.35 | $22.35 | 1 807 082 |
| Sep 25, 2023 | $22.51 | $22.91 | $22.48 | $22.80 | 2 655 539 |
| Sep 22, 2023 | $22.95 | $23.09 | $22.57 | $22.58 | 1 602 087 |
| Sep 21, 2023 | $22.99 | $23.15 | $22.83 | $22.90 | 2 032 238 |
| Sep 20, 2023 | $23.30 | $23.36 | $22.78 | $22.83 | 3 654 954 |
| Sep 19, 2023 | $23.36 | $23.50 | $23.23 | $23.30 | 2 603 322 |
| Sep 18, 2023 | $23.43 | $23.44 | $23.20 | $23.28 | 3 618 017 |
| Sep 15, 2023 | $23.28 | $23.57 | $23.23 | $23.50 | 5 555 118 |
| Sep 14, 2023 | $22.58 | $23.43 | $22.52 | $23.35 | 6 798 896 |
| Sep 13, 2023 | $22.09 | $22.52 | $22.09 | $22.45 | 3 970 668 |
| Sep 12, 2023 | $21.93 | $22.16 | $21.85 | $22.04 | 2 817 222 |
| Sep 11, 2023 | $22.26 | $22.34 | $21.80 | $21.91 | 2 378 377 |
| Sep 08, 2023 | $21.91 | $22.20 | $21.82 | $22.10 | 2 568 679 |
| Sep 07, 2023 | $21.81 | $22.11 | $21.71 | $21.89 | 4 378 768 |
| Sep 06, 2023 | $21.86 | $22.05 | $21.66 | $21.76 | 2 026 936 |
| Sep 05, 2023 | $22.22 | $22.48 | $21.84 | $21.84 | 2 274 481 |
| Sep 01, 2023 | $22.37 | $22.54 | $22.25 | $22.49 | 2 534 350 |
| Aug 31, 2023 | $22.41 | $22.52 | $22.22 | $22.24 | 3 967 562 |
| Aug 30, 2023 | $22.32 | $22.50 | $22.26 | $22.40 | 1 915 367 |
| Aug 29, 2023 | $21.96 | $22.28 | $21.92 | $22.25 | 2 050 281 |
| Aug 28, 2023 | $21.73 | $22.05 | $21.65 | $21.93 | 2 450 261 |
| Aug 25, 2023 | $21.68 | $21.88 | $21.56 | $21.76 | 1 580 427 |
| Aug 24, 2023 | $21.49 | $21.86 | $21.45 | $21.53 | 2 336 047 |
