$12.61 +0.02 (%) Graphic Packaging Holding Co - New York Stock Exchange, Inc.

Dec. 6, 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
12/5/201612.6812.7412.4512.595,666,639
12/2/201612.5712.7012.5712.582,226,565
12/1/201612.6112.6712.3612.594,593,843
11/30/201612.9813.0412.5712.573,644,582
11/29/201612.8213.0412.8112.904,577,856
11/28/201612.9012.9712.8212.843,533,177
11/25/201613.0013.0112.8812.931,611,419
11/23/201612.8013.1512.8012.957,828,102
11/22/201613.0113.0312.7812.815,964,245
11/21/201612.9313.0512.9112.972,175,364
11/18/201612.9313.0312.9112.971,310,090
11/17/201612.8513.0312.7412.933,738,351
11/16/201612.9813.0412.8012.863,003,211
11/15/201612.9413.0012.8512.981,694,603
11/14/201612.7613.0412.7412.952,222,192
11/11/201612.6912.7412.5912.681,908,739
11/10/201612.6912.8112.6812.691,793,644
11/9/201612.4312.7812.3412.632,206,799
11/8/201612.4812.6012.4212.552,398,866
11/7/201612.5912.6212.4512.521,804,443
11/4/201612.3712.5712.3312.372,360,666
11/3/201612.4812.5712.3212.334,279,222
11/2/201612.6112.6412.4712.513,827,164
11/1/201612.5812.6912.5012.647,824,647
10/31/201612.4612.6112.4512.504,134,291
10/28/201612.5812.6712.3912.486,267,684
10/27/201612.4512.7312.3712.597,622,973
10/26/201612.2712.6512.2412.449,001,500
10/25/201612.9213.1512.4312.4920,330,288
10/24/201613.6313.7613.5613.755,437,380
10/21/201613.3513.6113.2113.524,352,965
10/20/201613.6313.6413.3113.375,556,855
10/19/201613.7513.7613.6113.691,850,780
10/18/201613.7413.7613.5813.683,391,487
10/17/201613.6413.7713.5613.601,716,785
10/14/201613.5313.7313.4813.581,952,514
10/13/201613.4613.5313.2913.461,251,614
10/12/201613.5713.7313.5713.631,006,243
10/11/201613.7013.7213.4913.601,687,249
10/10/201613.7713.8913.7013.721,187,398
10/7/201613.7813.8513.5913.733,504,998
10/6/201613.5113.8413.4113.795,315,629
10/5/201613.7313.7413.5213.543,164,571
10/4/201613.7614.0913.6413.655,057,351
10/3/201613.8313.8513.5713.794,355,281
9/30/201613.8013.9913.7413.996,939,444
9/29/201613.8313.8613.5713.613,393,678
9/28/201613.9514.0013.7513.892,288,194
9/27/201614.1114.1113.8513.862,504,793
9/26/201614.0814.1914.0514.092,262,405
9/23/201614.0814.1714.0814.142,109,922
9/22/201614.0914.1614.0614.102,509,074
9/21/201613.8514.0513.7514.022,528,056
9/20/201613.8513.9013.7413.792,950,879
9/19/201613.9413.9913.7013.774,406,732
9/16/201614.1014.1713.8813.904,931,439
9/15/201613.8114.1413.7914.103,525,452
9/14/201613.9514.0313.7313.773,103,588
9/13/201613.8914.1013.8613.931,846,727
9/12/201613.9214.1613.8614.091,638,100
9/9/201614.3014.3313.9114.012,377,372
9/8/201614.5314.7014.3814.383,094,817
9/7/201614.5214.6314.4814.601,624,397
9/6/201614.6014.6614.5014.581,275,346
9/2/201614.6014.6514.4614.591,853,635
9/1/201614.3814.5914.3314.562,629,549
8/31/201614.4614.5014.2714.343,299,188
8/30/201614.4414.5114.3714.471,739,380
8/29/201614.5014.6114.3514.462,724,304
8/26/201614.4814.6314.4014.483,019,950
8/25/201614.3214.6414.3214.484,439,245
8/24/201614.4614.4614.3114.383,563,060
8/23/201614.2514.5514.2514.474,553,357
8/22/201614.0414.2713.9314.253,681,946
8/19/201613.9314.1713.9014.132,814,695
8/18/201613.9314.0313.7814.013,865,419
8/17/201613.9313.9913.8613.902,233,859
8/16/201614.0014.1213.9413.972,473,639
8/15/201613.8014.1313.8013.972,294,164
8/12/201613.8813.9013.7213.801,190,075
8/11/201614.0014.0813.8713.912,104,471
8/10/201613.7014.0013.6714.003,498,597
8/9/201613.8213.9013.7313.731,804,592
8/8/201613.7513.7913.6713.781,351,558
8/5/201613.6313.8013.5913.772,165,113
8/4/201613.6813.8713.5213.542,555,011
8/3/201613.5313.6613.4813.632,002,858
8/2/201613.6513.6513.4813.572,276,716
8/1/201613.7013.7613.5313.603,472,226
7/29/201613.6313.6713.5113.642,373,051
7/28/201613.7613.7813.6413.663,433,393
7/27/201613.6813.8413.5613.803,567,398
7/26/201613.1713.8913.1513.687,107,113
7/25/201612.9913.1512.9613.114,032,363
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center