$13.40 -0.19 (%) Graphic Packaging Holding Co - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPK historical data

Date Open High Low Close Volume
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
4/1/201612.8213.0012.7812.953,503,545
3/31/201612.9212.9812.7712.855,390,441
3/30/201613.0213.0412.6512.884,581,943
3/29/201612.7813.0212.6012.992,967,489
3/28/201612.8312.8312.3912.764,441,921
3/24/201612.9212.9912.8112.862,728,566
3/23/201613.0613.0912.9612.962,389,552
3/22/201612.9713.1412.9313.103,276,367
3/21/201613.1013.3613.0313.082,363,228
3/18/201613.1813.2013.0013.113,994,939
3/17/201612.8713.1812.8613.152,591,947
3/16/201612.5912.9512.5912.912,113,849
3/15/201612.7512.7612.5612.642,196,569
3/14/201612.8012.9612.7712.822,304,768
3/11/201612.6612.8812.6412.872,786,782
3/10/201612.5212.7212.4512.614,452,404
3/9/201612.3712.5612.2612.523,174,068
3/8/201612.5612.6212.2712.343,883,948
3/7/201612.7412.8312.5712.673,577,881
3/4/201612.9413.0512.7312.763,995,377
3/3/201612.7512.9612.7112.964,595,668
3/2/201612.3212.8012.3212.805,555,410
3/1/201612.4012.5012.2812.374,132,931
2/29/201612.3112.5212.2412.333,494,563
2/26/201612.1912.3512.1412.334,813,320
2/25/201612.0312.2111.9612.143,580,973
2/24/201611.6512.0711.6112.024,640,331
2/23/201611.4811.9411.4511.755,799,022
2/22/201611.2911.6311.2911.515,015,399
2/19/201611.4811.5111.0511.197,700,495
2/18/201611.6611.7111.3511.508,176,647
2/17/201611.7511.8011.5911.675,492,714
2/16/201611.7411.7911.5811.704,748,349
2/12/201611.6111.7411.3911.626,884,019
2/11/201611.6812.0011.5211.535,246,445
2/10/201611.9312.3611.8611.899,378,597
2/9/201611.3812.0211.1711.977,801,133
2/8/201611.1811.2811.0311.154,483,587
2/5/201611.3911.5611.1911.305,045,459
2/4/201611.2511.4811.2411.433,114,092
2/3/201611.3411.4311.0811.283,313,756
2/2/201611.2311.3410.9311.243,235,577
2/1/201611.3011.4111.1111.352,765,218
1/29/201610.7911.3710.7911.368,635,447
1/28/201610.9411.0510.7110.744,644,567
1/27/201611.1211.1610.8810.898,148,440
1/26/201610.9911.2810.8311.139,621,157
1/25/201611.9511.9510.8811.0116,185,050
1/22/201611.8612.2211.8112.193,510,519
1/21/201611.9012.0011.7311.742,971,840
1/20/201611.8212.0211.5111.892,905,171
1/19/201612.2012.2811.7911.993,763,112
1/15/201611.6912.3211.5212.124,064,620
1/14/201612.0512.1711.9112.094,304,192
1/13/201612.2712.4011.9912.042,933,114
1/12/201612.3912.4612.0312.203,639,466
1/11/201612.1712.4912.1612.284,102,158
1/8/201612.4212.4812.0912.133,083,955
1/7/201612.3812.5412.2912.363,720,530
1/6/201612.7012.9912.5412.622,884,298
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center