$11.30 -0.13 (%) Graphic Packaging Holding Co - NYSE

Feb. 5, 2016 | 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
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
1/5/201612.8312.9912.7312.964,336,248
1/4/201612.6112.8812.5412.834,097,450
12/31/201512.8112.9912.7712.832,672,256
12/30/201512.8212.9512.7812.871,960,487
12/29/201512.7912.8612.7512.821,902,820
12/28/201512.7012.7412.5912.691,461,712
12/24/201512.6612.7912.6612.72834,332
12/23/201512.5412.7412.4912.692,522,149
12/22/201512.3812.5312.3112.483,404,015
12/21/201512.3012.3912.1712.376,347,246
12/18/201512.6812.7212.2312.245,142,076
12/17/201512.9913.0612.6612.672,244,107
12/16/201512.8312.9812.6412.933,795,248
12/15/201512.8612.9512.7012.822,772,834
12/14/201512.9013.0212.7012.782,474,710
12/11/201512.8813.0412.7812.922,347,163
12/10/201513.1413.2613.0213.022,279,258
12/9/201513.1613.3813.0013.112,675,671
12/8/201513.2613.3513.1313.171,987,461
12/7/201513.3813.4213.2413.353,228,975
12/4/201513.5813.6213.3813.442,859,840
12/3/201513.6213.6213.3413.543,925,930
12/2/201513.7613.8013.4413.542,632,718
12/1/201513.7113.8213.6613.782,051,719
11/30/201513.7313.8013.5613.672,351,573
11/27/201513.7113.7513.6013.72740,097
11/25/201513.6613.7713.5813.65952,380
11/24/201513.6213.7713.5513.661,536,013
11/23/201513.7013.8313.6613.701,791,907
11/20/201513.6013.8113.6013.741,355,680
11/19/201513.4113.6013.2913.542,664,931
11/18/201513.1313.4113.1113.392,463,799
11/17/201513.2613.4213.0813.125,067,507
11/16/201513.5213.5213.1213.215,921,977
11/13/201513.4413.6613.3113.542,297,292
11/12/201513.7113.7313.4313.452,221,608
11/11/201513.6913.9113.6213.802,012,218
11/10/201513.7413.9013.5913.663,386,450
11/9/201514.0314.0313.6813.791,572,406
11/6/201513.8914.0913.8014.042,710,742
11/5/201513.8013.9713.7013.932,298,358
11/4/201513.8614.0113.7813.813,493,069
11/3/201514.2914.3113.7813.815,254,445
11/2/201514.1814.4114.0014.303,244,501
10/30/201514.2514.3114.0614.162,778,336
10/29/201514.3114.4614.1614.232,274,633
10/28/201514.2814.4414.1514.352,519,546
10/27/201514.2314.2813.9714.252,664,636
10/26/201514.2414.4314.1614.293,200,961
10/23/201514.2014.4014.1914.293,150,426
10/22/201513.5314.1413.5314.115,731,659
10/21/201513.6013.7113.4013.483,835,176
10/20/201513.6813.8413.6313.642,600,691
10/19/201513.5613.7613.5513.733,184,046
10/16/201513.7513.8213.5713.583,989,458
10/15/201513.6313.7713.4713.742,073,038
10/14/201513.6913.8213.5813.642,261,302
10/13/201513.5013.7913.5013.662,135,801
10/12/201513.5213.6113.4013.582,019,291
10/9/201513.3213.6313.3213.553,371,442
10/8/201513.1613.3613.1113.273,726,447
10/7/201513.1513.3513.0413.192,766,004
10/6/201513.3513.4012.9913.074,803,914
10/5/201513.3813.5913.2413.373,094,814
10/2/201512.9013.3212.8313.294,012,189
10/1/201512.8513.0412.5212.973,357,845
9/30/201512.8812.9612.6212.798,233,746
9/28/201513.3713.3713.0313.112,337,043
9/25/201513.4713.5213.3113.413,452,065
9/24/201513.3413.4713.1913.353,212,902
9/23/201513.5213.5713.2213.423,202,957
9/22/201513.6613.7813.4713.522,413,202
9/21/201513.7713.9513.7213.822,358,919
9/18/201513.8913.9713.6913.713,167,794
9/17/201514.1714.2413.9814.072,326,006
9/16/201514.0514.1413.9114.142,402,824
9/15/201513.9514.1113.9414.082,242,739
9/14/201513.9914.0113.8513.901,720,746
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center