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 |
| Aug 23, 2023 | $21.63 | $21.69 | $21.45 | $21.58 | 1 639 605 |
| Aug 22, 2023 | $21.51 | $21.77 | $21.25 | $21.64 | 3 229 891 |
| Aug 21, 2023 | $21.70 | $21.75 | $20.83 | $21.47 | 6 019 336 |
| Aug 18, 2023 | $21.74 | $22.00 | $21.72 | $21.84 | 2 757 781 |
| Aug 17, 2023 | $22.17 | $22.22 | $21.81 | $21.87 | 2 431 721 |
| Aug 16, 2023 | $22.14 | $22.35 | $22.07 | $22.12 | 2 719 009 |
| Aug 15, 2023 | $22.46 | $22.55 | $22.25 | $22.25 | 2 275 505 |
| Aug 14, 2023 | $22.54 | $22.64 | $22.28 | $22.63 | 3 295 281 |
| Aug 11, 2023 | $23.00 | $23.13 | $22.58 | $22.59 | 2 934 113 |
| Aug 10, 2023 | $23.13 | $23.22 | $22.99 | $23.10 | 2 778 092 |
| Aug 09, 2023 | $22.82 | $23.12 | $22.81 | $23.03 | 2 373 660 |
| Aug 08, 2023 | $22.91 | $23.09 | $22.69 | $22.82 | 4 357 394 |
| Aug 07, 2023 | $23.15 | $23.71 | $23.13 | $23.25 | 3 880 163 |
| Aug 04, 2023 | $23.06 | $23.53 | $23.03 | $23.13 | 3 378 684 |
| Aug 03, 2023 | $23.42 | $23.52 | $22.84 | $22.92 | 4 620 488 |
| Aug 02, 2023 | $23.18 | $23.72 | $23.07 | $23.31 | 5 315 932 |
| Aug 01, 2023 | $23.89 | $24.00 | $22.93 | $23.24 | 10 233 836 |
| Jul 31, 2023 | $24.43 | $24.63 | $24.16 | $24.20 | 4 499 111 |
| Jul 28, 2023 | $24.19 | $24.43 | $24.07 | $24.32 | 3 046 874 |
| Jul 27, 2023 | $24.14 | $24.37 | $23.93 | $24.04 | 3 255 798 |
| Jul 26, 2023 | $24.29 | $24.40 | $23.93 | $23.95 | 2 981 613 |
| Jul 25, 2023 | $23.97 | $24.50 | $23.84 | $24.32 | 5 300 404 |
| Jul 24, 2023 | $23.77 | $23.96 | $23.49 | $23.90 | 3 646 848 |
| Jul 21, 2023 | $23.82 | $24.02 | $23.59 | $23.81 | 2 155 641 |
| Jul 20, 2023 | $24.18 | $24.20 | $23.63 | $23.81 | 2 716 165 |
