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 |
| Jul 19, 2023 | $24.29 | $24.49 | $24.01 | $24.04 | 3 256 771 |
| Jul 18, 2023 | $23.95 | $24.25 | $23.76 | $24.21 | 2 228 536 |
| Jul 17, 2023 | $23.92 | $24.18 | $23.83 | $23.94 | 2 042 415 |
| Jul 14, 2023 | $24.05 | $24.20 | $23.71 | $24.05 | 2 937 400 |
| Jul 13, 2023 | $23.96 | $24.20 | $23.77 | $24.09 | 2 609 069 |
| Jul 12, 2023 | $24.43 | $24.51 | $23.97 | $24.01 | 4 110 089 |
| Jul 11, 2023 | $23.95 | $24.30 | $23.88 | $24.28 | 2 722 782 |
| Jul 10, 2023 | $23.35 | $24.01 | $23.30 | $23.91 | 4 332 661 |
| Jul 07, 2023 | $23.52 | $24.08 | $23.52 | $23.92 | 2 289 321 |
| Jul 06, 2023 | $23.48 | $23.67 | $23.29 | $23.61 | 2 494 876 |
| Jul 05, 2023 | $24.09 | $24.10 | $23.45 | $23.64 | 3 713 533 |
| Jul 03, 2023 | $24.11 | $24.53 | $24.11 | $24.39 | 1 536 304 |
| Jun 30, 2023 | $23.86 | $24.19 | $23.68 | $24.03 | 2 812 797 |
| Jun 29, 2023 | $23.09 | $23.70 | $22.66 | $23.67 | 4 887 818 |
| Jun 28, 2023 | $24.20 | $24.22 | $23.67 | $24.02 | 4 323 050 |
| Jun 27, 2023 | $23.94 | $24.57 | $23.75 | $24.22 | 4 018 819 |
| Jun 26, 2023 | $23.55 | $24.03 | $23.55 | $23.97 | 3 181 963 |
| Jun 23, 2023 | $23.76 | $23.93 | $23.48 | $23.60 | 3 371 168 |
| Jun 22, 2023 | $24.19 | $24.22 | $23.63 | $23.96 | 5 431 611 |
| Jun 21, 2023 | $24.49 | $24.75 | $24.32 | $24.41 | 4 435 481 |
| Jun 20, 2023 | $25.50 | $25.49 | $24.64 | $24.66 | 7 777 415 |
| Jun 16, 2023 | $26.14 | $26.22 | $25.35 | $26.01 | 52 943 849 |
| Jun 15, 2023 | $25.67 | $26.22 | $25.45 | $26.17 | 4 356 371 |
| Jun 14, 2023 | $26.28 | $26.28 | $25.69 | $25.82 | 6 161 331 |
| Jun 13, 2023 | $26.86 | $27.56 | $25.69 | $26.22 | 8 527 100 |
