$13.91 -0.19 (%) Graphic Packaging Holding Co - NYSE

Sep. 1, 2015 | 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
9/1/201513.8214.1013.8013.913,631,361
8/31/201514.2114.3814.0914.102,043,744
8/28/201514.0614.3014.0214.242,317,970
8/27/201514.1714.3113.9214.114,288,289
8/26/201514.1414.2213.5713.954,401,994
8/25/201514.4114.4113.7913.795,516,614
8/24/201513.6814.4213.1513.914,547,500
8/21/201514.6514.7714.3814.442,490,800
8/20/201514.9514.9514.7514.832,674,390
8/19/201515.0815.1214.8315.072,239,958
8/18/201515.1615.2815.0915.172,404,062
8/17/201514.9715.1814.8815.171,932,011
8/14/201514.7515.0414.6614.992,781,971
8/13/201514.7214.7814.6814.752,635,531
8/12/201514.7614.8714.5514.743,371,375
8/11/201514.9614.9814.7614.862,721,993
8/10/201515.0915.2114.9915.072,724,609
8/7/201514.8115.0514.7714.983,433,405
8/6/201515.0015.0214.6214.802,545,173
8/5/201515.1115.1814.9014.982,053,673
8/4/201514.8215.0614.7915.002,425,423
8/3/201515.0915.1514.7014.873,880,845
7/31/201514.8915.2214.7915.103,037,802
7/30/201514.5814.9214.5814.883,678,945
7/29/201514.4814.6814.4514.663,193,038
7/28/201514.4114.6314.3514.573,337,548
7/27/201514.4414.6714.3014.333,688,190
7/24/201514.7614.8414.4014.585,359,491
7/23/201514.6815.0414.6614.794,747,972
7/22/201514.7214.8414.6714.735,423,201
7/21/201514.8614.8614.6514.682,301,906
7/20/201514.6915.0014.6714.864,544,887
7/17/201514.7514.8214.5914.722,417,141
7/16/201514.6814.8714.6314.743,549,375
7/15/201514.6914.8914.5814.633,330,591
7/14/201514.6114.8114.5414.653,704,414
7/13/201514.3814.6814.3414.624,720,897
7/10/201513.8214.3713.8214.346,396,665
7/9/201513.8613.9113.5813.612,438,433
7/8/201513.7813.9013.6413.691,891,205
7/7/201513.7813.8813.6413.873,528,189
7/6/201513.6313.8913.6013.772,852,858
7/2/201513.8213.9313.6713.771,830,716
7/1/201514.0614.1513.7613.794,947,314
6/30/201513.7013.9713.7013.935,631,698
6/29/201513.6513.9213.6013.615,233,648
6/26/201513.9313.9413.7413.7424,822,317
6/25/201514.0614.1113.8213.872,272,567
6/24/201514.0514.1713.9713.992,408,182
6/23/201514.0614.1814.0614.114,107,911
6/22/201514.2214.2513.9614.084,121,390
6/19/201513.9414.2213.8614.143,501,464
6/18/201513.7113.9013.6513.903,592,941
6/17/201513.6413.6913.5713.653,325,701
6/16/201513.6613.7913.5713.613,535,817
6/15/201513.6613.7813.5213.664,858,775
6/12/201513.9414.0513.7513.764,757,545
6/11/201514.0514.1613.9714.011,484,664
6/10/201513.9514.1913.9214.062,933,924
6/9/201513.8814.0213.8413.913,744,644
6/8/201514.0914.1913.8513.924,256,733
6/5/201514.0714.1713.9914.172,144,693
6/4/201514.2614.2914.0514.101,865,697
6/3/201514.3414.4414.2414.401,609,849
6/2/201514.2514.4014.2114.332,515,609
6/1/201514.2514.4014.0514.262,322,763
5/29/201514.4314.5314.1514.242,161,885
5/28/201514.4814.6214.4014.462,027,862
5/27/201514.4814.6114.3314.553,732,307
5/26/201514.5514.6414.4514.481,591,120
5/22/201514.7514.7914.5614.611,683,566
5/21/201514.8014.8214.6214.751,622,326
5/20/201514.9514.9514.6914.781,892,359
5/19/201514.8515.0714.8114.862,194,902
5/18/201514.5614.8714.5514.872,956,633
5/15/201514.9715.0014.7314.792,326,461
5/14/201514.7214.8914.6314.871,790,951
5/13/201514.6814.8114.6014.661,853,608
5/12/201514.6614.7414.4714.631,641,748
5/11/201514.6614.8714.6614.732,152,015
5/8/201514.7014.8614.6814.692,463,702
5/7/201514.3514.5414.3114.532,365,442
5/6/201514.3714.4414.2014.353,016,708
5/5/201514.6114.6314.1314.325,088,418
5/4/201514.4914.5814.4314.562,541,703
5/1/201514.1514.5214.1514.445,233,590
4/30/201514.3514.4813.9214.106,164,507
4/29/201514.5914.6814.4114.443,021,272
4/28/201514.5214.7214.4414.683,217,092
4/27/201514.7514.9514.4714.514,128,044
4/24/201514.7114.7714.4514.744,919,638
4/23/201514.4015.1614.4014.735,861,752
4/22/201514.0514.2913.9514.243,667,876
4/21/201514.3314.3713.9814.094,318,494
4/20/201514.2214.3314.1014.302,377,208
4/17/201514.3914.4214.0114.132,625,294
4/16/201514.2514.5714.2214.482,439,918
4/15/201514.4914.5114.2414.343,535,738
4/14/201514.6514.6714.3214.451,979,636
4/13/201514.6214.7414.6014.661,551,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!