$14.47 +0.22 (%) Graphic Packaging Holding Co - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/23/201614.2514.5514.2514.474,553,357
8/22/201614.0414.2713.9314.253,681,946
8/19/201613.9314.1713.9014.132,814,695
8/18/201613.9314.0313.7814.013,865,419
8/17/201613.9313.9913.8613.902,233,859
8/16/201614.0014.1213.9413.972,473,639
8/15/201613.8014.1313.8013.972,294,164
8/12/201613.8813.9013.7213.801,190,075
8/11/201614.0014.0813.8713.912,104,471
8/10/201613.7014.0013.6714.003,498,597
8/9/201613.8213.9013.7313.731,804,592
8/8/201613.7513.7913.6713.781,351,558
8/5/201613.6313.8013.5913.772,165,113
8/4/201613.6813.8713.5213.542,555,011
8/3/201613.5313.6613.4813.632,002,858
8/2/201613.6513.6513.4813.572,276,716
8/1/201613.7013.7613.5313.603,472,226
7/29/201613.6313.6713.5113.642,373,051
7/28/201613.7613.7813.6413.663,433,393
7/27/201613.6813.8413.5613.803,567,398
7/26/201613.1713.8913.1513.687,107,113
7/25/201612.9913.1512.9613.114,032,363
7/22/201613.0913.1313.0113.022,262,190
7/21/201613.1713.2613.0913.093,785,646
7/20/201613.0013.3212.9813.153,469,618
7/19/201613.1213.1412.9613.001,925,790
7/18/201613.2113.2713.0813.112,066,262
7/15/201613.3213.4613.2213.242,620,831
7/14/201613.1613.2613.0713.223,340,420
7/13/201613.2113.2113.0013.094,280,913
7/12/201613.0513.2513.0313.115,567,908
7/11/201612.7212.9612.6112.924,219,945
7/8/201612.5512.7612.4812.702,465,637
7/7/201612.5412.7912.3812.452,759,520
7/6/201612.3012.5312.2312.532,862,357
7/5/201612.5512.5812.1912.301,726,245
7/1/201612.4812.5912.4712.572,297,532
6/30/201612.4212.5712.3212.542,299,546
6/29/201612.2512.3912.1812.353,473,447
6/28/201612.1812.2811.9512.113,209,871
6/27/201612.4812.6212.0012.063,731,589
6/24/201612.5512.8212.5512.635,486,269
6/23/201613.1413.2413.0413.074,713,585
6/22/201612.9913.1412.9813.012,551,007
6/21/201612.9813.0612.9412.992,804,058
6/20/201612.8413.0712.8012.963,578,384
6/17/201612.6612.8012.5512.652,951,651
6/16/201612.6912.7212.5412.701,987,312
6/15/201612.7912.9812.7412.753,070,680
6/14/201612.7112.8512.6212.735,875,958
6/13/201613.0813.0912.7112.735,511,072
6/10/201613.3013.3513.1813.252,498,131
6/9/201613.3713.4613.2413.373,531,972
6/8/201613.4913.5113.3813.472,387,105
6/7/201613.4413.5313.3213.452,625,755
6/6/201613.5313.5513.3413.401,915,703
6/3/201613.4313.5113.3913.482,105,582
6/2/201613.4313.4313.2413.431,982,002
6/1/201613.3313.4413.2413.442,133,022
5/31/201613.6013.6413.3113.402,680,528
5/27/201613.2713.6213.2413.595,127,529
5/26/201613.3713.3713.1513.283,683,044
5/25/201613.3513.4213.2613.363,543,672
5/24/201613.1413.3812.8813.304,055,597
5/23/201613.2713.2713.0813.094,538,661
5/20/201613.0013.3413.0013.324,233,035
5/19/201613.0213.0712.7712.982,683,656
5/18/201613.2413.3013.0013.103,488,595
5/17/201613.2813.3913.1513.244,749,443
5/16/201613.2513.3813.1613.362,007,532
5/13/201613.3313.3913.1513.213,864,447
5/12/201613.4813.6613.3213.395,597,182
5/11/201613.1213.2613.0713.215,883,854
5/10/201612.8913.1712.8113.133,739,136
5/9/201612.6912.8412.6412.822,018,178
5/6/201612.6712.7812.6312.692,930,939
5/5/201612.7312.8412.6312.742,104,032
5/4/201612.9312.9712.6812.722,438,811
5/3/201613.0913.1012.7612.983,893,822
5/2/201613.2913.2913.1413.222,973,168
4/29/201613.1913.2813.0313.284,217,126
4/28/201613.0913.3612.9813.225,748,659
4/27/201613.1113.2312.9913.205,999,343
4/26/201613.3313.4712.7013.0510,883,211
4/25/201613.4913.4913.1213.254,870,512
4/22/201613.3213.7113.3013.663,043,803
4/21/201613.5113.6413.2813.293,398,388
4/20/201613.5313.6813.4413.456,033,606
4/19/201613.4213.5413.3913.483,967,248
4/18/201613.1413.3713.1413.362,738,394
4/15/201612.9413.2112.9313.192,272,814
4/14/201613.0613.1612.7212.962,783,627
4/13/201613.0013.1012.9213.091,986,239
4/12/201612.8012.9812.8012.931,793,753
4/11/201612.8112.9912.7812.801,798,369
4/8/201612.6912.8912.6412.802,320,440
4/7/201612.6912.7412.5612.611,808,851
4/6/201612.6812.7612.5512.752,129,821
4/5/201612.8312.8812.6412.662,354,596
4/4/201612.9613.1112.9212.952,203,183
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center