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 11, 2016 | $12.66 | $12.88 | $12.64 | $12.87 | 2 786 800 |
| Mar 10, 2016 | $12.52 | $12.72 | $12.45 | $12.56 | 4 452 400 |
| Mar 09, 2016 | $12.37 | $12.56 | $12.26 | $12.47 | 3 174 100 |
| Mar 08, 2016 | $12.56 | $12.62 | $12.27 | $12.29 | 3 883 900 |
| Mar 07, 2016 | $12.74 | $12.83 | $12.57 | $12.62 | 3 577 900 |
| Mar 04, 2016 | $12.94 | $13.05 | $12.73 | $12.71 | 3 995 400 |
| Mar 03, 2016 | $12.75 | $12.96 | $12.71 | $12.91 | 4 595 100 |
| Mar 02, 2016 | $12.32 | $12.80 | $12.32 | $12.75 | 5 555 400 |
| Mar 01, 2016 | $12.40 | $12.50 | $12.28 | $12.32 | 4 132 900 |
| Feb 29, 2016 | $12.31 | $12.52 | $12.24 | $12.28 | 3 488 400 |
| Feb 26, 2016 | $12.19 | $12.35 | $12.14 | $12.28 | 4 813 300 |
| Feb 25, 2016 | $12.03 | $12.21 | $11.96 | $12.09 | 3 581 000 |
| Feb 24, 2016 | $11.65 | $12.07 | $11.61 | $11.97 | 4 640 300 |
| Feb 23, 2016 | $11.48 | $11.94 | $11.45 | $11.70 | 5 799 000 |
| Feb 22, 2016 | $11.29 | $11.63 | $11.29 | $11.46 | 5 015 400 |
| Feb 19, 2016 | $11.48 | $11.51 | $11.05 | $11.15 | 7 700 500 |
| Feb 18, 2016 | $11.66 | $11.71 | $11.35 | $11.45 | 8 176 600 |
| Feb 17, 2016 | $11.75 | $11.80 | $11.59 | $11.62 | 5 492 700 |
| Feb 16, 2016 | $11.74 | $11.79 | $11.58 | $11.65 | 4 748 300 |
| Feb 12, 2016 | $11.61 | $11.74 | $11.39 | $11.57 | 6 884 000 |
| Feb 11, 2016 | $11.68 | $12.00 | $11.52 | $11.48 | 5 246 400 |
| Feb 10, 2016 | $11.93 | $12.36 | $11.86 | $11.84 | 9 378 600 |
| Feb 09, 2016 | $11.38 | $12.02 | $11.17 | $11.92 | 7 801 100 |
| Feb 08, 2016 | $11.18 | $11.28 | $11.03 | $11.11 | 4 483 600 |
| Feb 05, 2016 | $11.39 | $11.56 | $11.19 | $11.26 | 5 045 500 |
