$14.55 +0.07 (%) Graphic Packaging Holding Co - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPK historical data

Date Open High Low Close Volume
5/27/201514.4814.6114.3314.553,732,307
5/26/201514.5514.6414.4514.481,591,120
5/22/201514.7514.7914.5614.611,683,566
5/21/201514.8014.8214.6214.751,622,326
5/20/201514.9514.9514.6914.781,892,359
5/19/201514.8515.0714.8114.862,194,902
5/18/201514.5614.8714.5514.872,956,633
5/15/201514.9715.0014.7314.792,326,461
5/14/201514.7214.8914.6314.871,790,951
5/13/201514.6814.8114.6014.661,853,608
5/12/201514.6614.7414.4714.631,641,748
5/11/201514.6614.8714.6614.732,152,015
5/8/201514.7014.8614.6814.692,463,702
5/7/201514.3514.5414.3114.532,365,442
5/6/201514.3714.4414.2014.353,016,708
5/5/201514.6114.6314.1314.325,088,418
5/4/201514.4914.5814.4314.562,541,703
5/1/201514.1514.5214.1514.445,233,590
4/30/201514.3514.4813.9214.106,164,507
4/29/201514.5914.6814.4114.443,021,272
4/28/201514.5214.7214.4414.683,217,092
4/27/201514.7514.9514.4714.514,128,044
4/24/201514.7114.7714.4514.744,919,638
4/23/201514.4015.1614.4014.735,861,752
4/22/201514.0514.2913.9514.243,667,876
4/21/201514.3314.3713.9814.094,318,494
4/20/201514.2214.3314.1014.302,377,208
4/17/201514.3914.4214.0114.132,625,294
4/16/201514.2514.5714.2214.482,439,918
4/15/201514.4914.5114.2414.343,535,738
4/14/201514.6514.6714.3214.451,979,636
4/13/201514.6214.7414.6014.661,551,700
4/10/201514.8514.8514.5814.661,567,370
4/9/201514.6014.7514.5614.702,004,788
4/8/201514.3814.6514.3014.641,600,771
4/7/201514.4514.5914.3414.351,448,650
4/6/201514.4614.5514.3914.472,351,318
4/2/201514.5414.6414.3914.551,616,314
4/1/201514.4614.5814.2814.513,325,359
3/31/201514.5414.6614.3114.542,879,216
3/30/201514.5614.6714.4614.581,858,407
3/27/201514.4614.5114.3414.491,596,612
3/26/201514.4314.5414.1714.482,376,455
3/25/201514.9514.9514.4414.472,670,555
3/24/201514.6514.9514.5314.922,508,926
3/23/201514.7714.9114.6514.661,770,630
3/20/201514.7514.8014.5214.782,254,592
3/19/201514.8114.8214.6614.731,246,745
3/18/201514.6914.8314.5014.792,074,774
3/17/201514.7114.8214.6314.731,796,770
3/16/201514.8314.9114.6914.752,674,838
3/13/201514.7414.8314.5814.772,487,420
3/12/201514.3814.8114.2914.792,683,784
3/11/201514.3414.3914.1714.292,481,861
3/10/201514.4814.4914.3814.393,048,449
3/9/201514.6814.7014.5414.642,259,225
3/6/201514.5214.7614.3214.684,270,978
3/5/201514.8614.8914.5714.631,815,680
3/4/201514.7914.8614.6114.792,116,850
3/3/201515.1715.1914.8714.882,186,671
3/2/201515.1115.2615.0815.241,714,004
2/27/201515.1915.2415.0215.092,012,572
2/26/201515.1015.2315.1015.192,402,617
2/25/201515.1015.1414.9915.073,230,129
2/24/201515.1915.2915.0315.114,486,835
2/23/201515.6515.6815.1715.234,806,990
2/20/201515.6715.7515.4515.751,947,180
2/19/201515.7015.8115.5815.672,228,756
2/18/201515.4015.7415.3515.723,293,542
2/17/201515.4815.5715.4115.443,315,959
2/13/201515.1315.4315.1015.413,586,246
2/12/201515.2115.4015.0315.125,903,723
2/11/201515.1915.3715.0215.083,606,620
2/10/201514.9115.1814.8015.134,392,809
2/9/201514.8815.0414.7614.793,262,651
2/6/201515.0615.1514.7614.884,369,861
2/5/201515.4016.1414.9115.079,058,202
2/4/201514.5814.8514.5314.696,986,953
2/3/201514.5514.7914.5314.602,650,903
2/2/201514.6014.7014.3114.482,947,155
1/30/201514.5814.6614.3914.482,373,736
1/29/201514.4714.6314.3314.633,125,274
1/28/201514.7314.7814.4014.441,968,107
1/27/201514.7214.7314.4114.653,558,602
1/26/201514.7314.9514.4814.945,278,555
1/23/201514.4714.5414.3014.312,507,702
1/22/201514.3514.4814.0814.462,341,250
1/21/201514.0114.2713.9814.232,216,714
1/20/201514.2414.2513.8414.072,692,482
1/16/201513.7413.9913.6913.982,801,702
1/15/201513.9914.0513.7313.813,528,714
1/14/201513.7313.9813.7313.921,624,249
1/13/201514.0014.1913.7213.912,713,091
1/12/201513.9213.9813.8013.891,862,161
1/9/201514.0214.0613.8613.932,116,541
1/8/201513.7014.0413.6814.022,539,791
1/7/201513.8113.8513.5513.572,640,381
1/6/201513.7113.7813.5013.714,422,613
1/5/201513.4713.6913.4313.633,208,571
1/2/201513.7213.7213.3713.583,331,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center