$14.52 +0.08 (%) Graphic Packaging Holding Co - NYSE

Jan. 29, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPK historical data

Date Open High Low Close Volume
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
12/31/201413.8913.8913.6113.621,909,692
12/30/201413.8913.9413.7913.832,353,836
12/29/201414.0414.0913.8813.921,925,997
12/26/201413.9214.0513.8414.052,073,862
12/24/201413.7513.8813.7513.871,396,727
12/23/201413.6913.8213.6613.762,443,795
12/22/201413.4913.6713.4213.652,030,111
12/19/201413.5113.6013.3913.475,201,418
12/18/201413.4213.5613.2913.554,018,267
12/17/201413.0113.2412.9013.236,548,410
12/16/201412.9613.1912.8412.975,290,159
12/15/201413.0713.1912.9413.024,953,489
12/12/201412.9513.1212.8813.044,985,539
12/11/201412.8713.3612.8713.115,405,847
12/10/201412.8113.0612.6612.854,296,499
12/9/201412.5612.8812.5012.823,343,904
12/8/201412.8312.9112.6212.702,956,420
12/5/201412.7312.9212.6512.883,760,016
12/4/201412.8312.9812.6912.741,838,719
12/3/201412.6412.8812.5912.851,909,580
12/2/201412.3912.6612.3912.612,556,422
12/1/201412.4112.4712.2412.373,242,357
11/28/201412.3812.5212.3812.451,122,760
11/26/201412.4312.4512.3112.381,187,749
11/25/201412.3712.4912.2912.402,241,210
11/24/201412.0712.3612.0712.363,937,890
11/21/201412.1912.2712.0512.062,586,563
11/20/201411.8712.0911.8412.082,900,434
11/19/201412.0112.1211.8711.952,314,375
11/18/201411.9512.0711.9412.022,304,052
11/17/201411.8512.0211.8211.913,696,715
11/14/201412.2712.2911.8111.886,071,149
11/13/201412.4312.4912.1512.283,122,952
11/12/201412.2212.4812.1712.463,555,439
11/11/201412.5012.5212.2712.284,651,198
11/10/201412.6512.6512.4112.495,636,476
11/7/201412.6812.8212.5612.664,610,825
11/6/201412.5212.6312.3912.633,620,747
11/5/201412.4412.5012.3312.504,635,710
11/4/201412.1512.3512.0612.316,285,027
11/3/201412.2712.2912.0912.214,372,610
10/31/201411.9712.1911.9312.136,627,940
10/30/201411.4711.8511.4611.765,411,244
10/29/201411.6511.7411.3811.504,166,069
10/28/201411.3511.6611.3511.617,338,292
10/27/201411.3211.3911.0911.264,719,516
10/24/201411.5411.5411.2911.403,764,620
10/23/201411.4111.7211.3011.506,416,222
10/22/201411.1411.7711.0911.359,663,114
10/21/201411.2611.3810.7711.1519,324,973
10/20/201411.6111.7411.4911.704,443,632
10/17/201411.6811.8011.5811.643,158,530
10/16/201411.1911.6711.1511.595,534,029
10/15/201410.8511.4210.7611.356,529,697
10/14/201411.3011.3710.9611.015,773,408
10/13/201411.5511.6911.1911.205,352,577
10/10/201411.6411.8011.4911.573,878,785
10/9/201412.2312.2811.6911.745,711,625
10/8/201412.0412.2411.9212.225,715,673
10/7/201412.1712.2812.0412.044,374,463
10/6/201412.3812.4112.1812.252,807,262
10/3/201412.2512.3912.2512.353,026,841
10/2/201412.2012.2412.0012.113,140,414
10/1/201412.4412.4612.1312.225,092,668
9/30/201412.4912.5612.3812.434,007,541
9/29/201412.4512.5912.4112.511,687,501
9/26/201412.4112.5912.3512.552,446,639
9/25/201412.6312.6912.3812.413,488,671
9/24/201412.4812.7312.4312.693,869,580
9/23/201412.6612.7112.4212.464,470,283
9/22/201412.4812.7212.4512.673,703,953
9/19/201412.8112.9312.6112.624,744,043
9/18/201412.8112.8712.6312.782,919,186
9/17/201412.9012.9512.7112.802,295,307
9/16/201412.9313.0012.8212.913,226,112
9/15/201412.8213.0212.7712.955,517,251
9/12/201412.7612.8212.6812.823,205,557
9/11/201412.7112.8712.6712.763,846,813
9/10/201412.7312.7912.6012.782,521,955
9/9/201412.7212.8112.6712.701,919,399
9/8/201412.7912.8812.6812.761,782,567
9/5/201412.7112.7912.6412.783,312,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center