Graphic Packaging Holding Company (GPK)

10.57
-0.08 (-0.75%)
NYSE· Last Trade: Jul 1st, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graphic Packaging Holding Company (GPK)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202610.6310.7310.4810.573,784,66610.57
6/29/202610.7910.9610.4310.654,029,27510.65
6/26/202610.8111.0510.7611.015,494,30211.01
6/25/202610.7511.0310.7310.914,584,06910.91
6/24/202610.3510.7810.3510.776,181,41010.77
6/23/202610.0610.399.9410.236,615,42110.23
6/22/202610.5410.6310.0710.125,952,53710.12
6/18/202610.7210.9410.6910.717,008,38410.71
6/17/202611.1511.2610.6210.659,372,23410.65
6/16/202611.0111.2010.9211.078,249,28711.07
6/15/202610.8011.1010.7510.976,713,77610.97
6/12/202610.6610.8110.4110.704,701,02310.59
6/11/202610.2210.6310.0510.636,586,58910.52
6/10/202610.6810.7710.2710.335,747,50410.22
6/09/202610.7111.0410.6910.796,339,22010.68
6/08/202610.4210.5310.1510.5210,016,41810.41
6/05/202610.5310.8310.4910.545,612,66010.43
6/04/202611.1011.1810.5810.646,012,47010.53
6/03/202610.6110.9110.5810.819,006,41310.70
6/02/202611.1811.2210.7210.7610,270,51310.65
6/01/202611.0511.3710.7711.219,295,39811.09
5/29/20260.0011.6111.1311.2611,537,47111.14
5/28/202610.7011.5310.5211.528,724,08611.40
5/27/202610.4310.9110.4210.827,020,12510.71
5/26/202610.1610.4410.0710.297,460,52210.18
5/22/202610.2010.219.9910.174,217,36610.07
5/21/20269.7210.089.5410.044,663,5219.94
5/20/20269.569.899.319.845,644,7369.74
5/19/20269.689.759.379.544,726,0159.44
5/18/20269.559.839.549.644,749,9189.54
5/15/202610.1910.219.569.647,697,7629.54
5/14/20269.8710.409.7510.2111,030,50910.11
5/13/202610.0510.179.789.808,087,9229.70
5/12/202610.3710.5910.0710.1210,097,32210.02
5/11/202610.6110.6610.0110.227,442,41210.11
5/08/202611.0111.1010.5910.636,743,21610.52
5/07/202611.2211.3810.9811.037,162,64510.92
5/06/202610.8611.3810.8011.2016,647,82811.08
5/05/202610.8710.929.8110.7317,283,47510.62
5/04/20269.659.849.569.568,595,1229.46
5/01/20269.659.849.629.705,972,8619.60
4/30/20269.669.669.359.537,689,8609.43
4/29/20269.669.839.569.606,135,2559.50
4/28/20269.739.779.529.724,238,6029.62
4/27/20269.429.679.389.607,614,1219.50
4/24/20269.399.479.289.353,906,0979.25
4/23/20269.359.649.299.435,816,5999.33
4/22/20269.709.829.179.258,987,2069.15
4/21/20269.779.819.579.746,628,3489.64
4/20/20269.7610.019.659.945,681,3789.84
4/17/20269.699.899.559.845,486,1109.74
4/16/20269.689.809.529.554,160,1879.45
4/15/20269.739.969.659.688,151,0069.58
4/14/20269.819.959.549.724,926,6429.62
4/13/20269.659.979.579.809,393,5849.70
4/10/20269.8910.049.519.674,047,1149.57
4/09/20269.359.689.309.654,677,4739.55
4/08/20269.759.999.409.494,611,0919.39
4/07/20269.539.659.409.524,408,1769.42
4/06/20269.639.739.579.604,762,7439.50
4/02/20269.609.719.159.686,056,6099.58
4/01/20269.929.949.579.596,148,5049.49