Graphic Packaging Holding Co $12.33

up +0.04


28/7/2014 04:02 PM  |  NYSE : GPK  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPK historical data

Date Open High Low Close Volume
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
4/28/201410.5310.5510.1810.323,450,884
4/25/201410.3310.5010.3310.453,315,045
4/24/201410.2710.4510.1710.425,648,404
4/23/201410.1410.179.9810.023,264,848
4/22/201410.0810.2110.0410.172,195,048
4/21/20149.9910.139.9210.072,281,937
4/17/20149.8410.049.789.963,562,034
4/16/20149.829.899.789.842,267,372
4/15/20149.879.899.499.734,618,450
4/14/20149.889.929.789.862,350,256
4/11/20149.789.839.739.813,131,873
4/10/201410.1510.189.929.923,838,429
4/9/201410.0010.189.9110.132,340,024
4/8/20149.9510.049.849.972,161,816
4/7/201410.0810.119.899.972,874,601
4/4/201410.3510.4410.0610.092,766,875
4/3/201410.3710.3910.2510.311,462,544
4/2/201410.2110.3710.1610.352,001,982
4/1/201410.1410.2610.1010.232,087,154
3/31/20149.8810.189.8610.163,032,068
3/28/20149.789.909.739.862,164,774
3/27/20149.809.899.669.753,206,677
3/26/201410.1110.149.829.832,429,526
3/25/201410.0110.129.9110.062,281,418
3/24/201410.0910.189.909.982,112,465
3/21/201410.0810.1610.0510.092,898,878
3/20/201410.1510.1710.0310.051,340,416
3/19/201410.3310.3310.0810.152,083,231
3/18/201410.2810.3010.1610.302,144,088
3/17/201410.1310.3110.1010.272,697,996
3/14/201410.0210.1510.0010.091,503,105
3/13/201410.2810.3010.0510.071,863,029
3/12/201410.2310.3010.1710.271,449,674
3/11/201410.3710.4310.2710.301,611,522
3/10/201410.3910.4310.2810.421,807,312
3/7/201410.5010.5310.4110.451,497,583
3/6/201410.5010.6010.4710.481,145,320
Trading Center