$12.62 -0.16 (%) Graphic Packaging Holding Co - NYSE

Sep. 19, 2014 | 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
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
9/16/201412.9313.0012.8212.913,111,728
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
9/4/201412.9112.9812.7312.753,520,568
9/3/201412.9212.9912.7112.825,148,117
9/2/201412.8612.9512.8012.883,231,387
8/29/201412.7112.8112.6612.792,080,493
8/28/201412.6212.7212.5712.662,684,775
8/27/201412.5512.6512.5512.632,422,823
8/26/201412.6612.7712.5512.582,402,301
8/25/201412.6512.7112.5912.652,933,184
8/22/201412.6012.6412.5212.592,129,318
8/21/201412.4712.5912.4012.592,811,608
8/20/201412.3412.4712.2512.453,063,650
8/19/201412.5412.6412.3412.389,580,093
8/18/201412.4412.5112.3612.513,719,600
8/15/201412.2912.3212.1412.305,951,630
8/14/201411.9512.2211.9312.186,651,325
8/13/201411.9412.0611.8911.932,682,511
8/12/201412.0012.0511.8411.902,424,151
8/11/201412.1112.1511.9912.072,626,489
8/8/201411.9612.0311.9112.011,739,935
8/7/201411.9812.1111.9311.973,534,556
8/6/201411.9212.0911.8611.936,296,398
8/5/201412.0012.1011.8712.013,948,459
8/4/201412.0812.1611.9812.114,683,224
8/1/201411.9612.1311.9612.036,094,739
7/31/201412.1012.1311.8012.007,059,425
7/30/201412.2412.3012.1212.274,278,577
7/29/201412.3212.3612.1512.152,870,338
7/28/201412.3212.4012.1312.333,817,542
7/25/201412.2712.3912.1912.293,457,138
7/24/201412.0012.5411.9412.338,501,229
7/23/201411.4711.6011.4211.563,077,566
7/22/201411.7011.7011.4211.482,592,809
7/21/201411.7111.7211.5211.594,996,773
7/18/201411.4611.8611.4611.802,787,097
7/17/201411.6511.7211.5311.563,322,013
7/16/201411.8311.8311.6611.731,982,470
7/15/201411.7611.8511.6611.772,739,740
7/14/201411.7811.8711.6911.742,049,683
7/11/201411.5411.7411.5211.692,469,915
7/10/201411.3211.5611.2611.502,431,049
7/9/201411.4811.5411.4411.511,598,792
7/8/201411.5011.5211.3411.432,443,774
7/7/201411.6711.7011.4811.502,358,914
7/3/201411.7111.7811.6711.711,178,618
7/2/201411.7811.8011.6511.713,207,257
7/1/201411.7511.8311.6411.803,161,956
6/30/201411.6011.7511.5411.704,410,264
6/27/201411.5511.7811.5511.6116,190,665
6/26/201411.6711.6711.4911.603,529,572
6/25/201411.5511.6811.5511.663,461,463
6/24/201411.6611.8211.5811.624,249,585
6/23/201411.7511.8211.5311.647,958,715
6/20/201411.6811.8711.6811.767,251,412
6/19/201411.6511.7211.6011.662,562,312
6/18/201411.6311.6611.4711.634,948,803
6/17/201411.4211.5711.3511.575,288,819
6/16/201411.3811.5511.3711.472,943,287
6/13/201411.2811.4211.2111.382,278,991
6/12/201411.3211.3911.2111.283,352,815
6/11/201411.4211.4311.3111.362,252,588
6/10/201411.4011.4411.1811.424,389,537
6/9/201411.5111.5711.4011.452,682,989
6/6/201411.4311.5011.4111.462,475,156
6/5/201411.2411.4311.1411.413,226,994
6/4/201411.3411.3811.2011.246,722,291
6/3/201411.0711.4111.0711.378,897,971
6/2/201411.0011.1610.8711.106,055,818
5/30/201410.9510.9910.8510.999,170,546
5/29/201410.8710.9410.8410.904,924,951
5/28/201410.7610.8310.6910.785,725,852
5/27/201410.5610.7610.5310.737,241,853
5/23/201410.4710.5610.4110.543,721,948
5/22/201410.5110.5410.3910.455,963,576
5/21/201410.4310.5410.3910.507,073,548
5/20/201410.5110.5210.3510.3926,138,791
5/19/201410.4610.7210.4110.691,989,243
5/16/201410.4510.5110.3210.511,405,378
5/15/201410.6210.6310.4210.423,123,469
5/14/201410.7710.8510.6510.673,197,766
5/13/201410.6310.8010.6110.773,239,682
5/12/201410.4610.6310.4610.632,356,062
5/9/201410.3410.5110.3010.412,718,504
5/8/201410.5310.6410.3710.403,810,234
5/7/201410.3010.5810.2710.574,929,333
5/6/201410.3210.4010.2710.292,370,656
5/5/201410.2010.3810.1410.362,566,212
5/2/201410.2610.3710.2010.272,741,901
5/1/201410.3110.3610.1610.223,751,384
4/30/201410.1110.3210.0610.263,077,617
4/29/201410.3210.3310.1510.192,840,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center