$13.02 -0.07 (%) Graphic Packaging Holding Co - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center