$14.57 +0.24 (%) Graphic Packaging Holding Co - NYSE

Jul. 28, 2015 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPK historical data

Date Open High Low Close Volume
7/27/201514.4414.6714.3014.333,688,190
7/24/201514.7614.8414.4014.585,359,491
7/23/201514.6815.0414.6614.794,747,972
7/22/201514.7214.8414.6714.735,423,201
7/21/201514.8614.8614.6514.682,301,906
7/20/201514.6915.0014.6714.864,544,887
7/17/201514.7514.8214.5914.722,417,141
7/16/201514.6814.8714.6314.743,549,375
7/15/201514.6914.8914.5814.633,330,591
7/14/201514.6114.8114.5414.653,704,414
7/13/201514.3814.6814.3414.624,720,897
7/10/201513.8214.3713.8214.346,396,665
7/9/201513.8613.9113.5813.612,438,433
7/8/201513.7813.9013.6413.691,891,205
7/7/201513.7813.8813.6413.873,528,189
7/6/201513.6313.8913.6013.772,852,858
7/2/201513.8213.9313.6713.771,830,716
7/1/201514.0614.1513.7613.794,947,314
6/30/201513.7013.9713.7013.935,631,698
6/29/201513.6513.9213.6013.615,233,648
6/26/201513.9313.9413.7413.7424,822,317
6/25/201514.0614.1113.8213.872,272,567
6/24/201514.0514.1713.9713.992,408,182
6/23/201514.0614.1814.0614.114,107,911
6/22/201514.2214.2513.9614.084,121,390
6/19/201513.9414.2213.8614.143,501,464
6/18/201513.7113.9013.6513.903,592,941
6/17/201513.6413.6913.5713.653,325,701
6/16/201513.6613.7913.5713.613,535,817
6/15/201513.6613.7813.5213.664,858,775
6/12/201513.9414.0513.7513.764,757,545
6/11/201514.0514.1613.9714.011,484,664
6/10/201513.9514.1913.9214.062,933,924
6/9/201513.8814.0213.8413.913,744,644
6/8/201514.0914.1913.8513.924,256,733
6/5/201514.0714.1713.9914.172,144,693
6/4/201514.2614.2914.0514.101,865,697
6/3/201514.3414.4414.2414.401,609,849
6/2/201514.2514.4014.2114.332,515,609
6/1/201514.2514.4014.0514.262,322,763
5/29/201514.4314.5314.1514.242,161,885
5/28/201514.4814.6214.4014.462,027,862
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!