$14.03 -0.06 (%) Graphic Packaging Holding Co - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPK historical data

Date Open High Low Close Volume
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
7/14/201613.1613.2613.0713.223,340,420
7/13/201613.2113.2113.0013.094,280,913
7/12/201613.0513.2513.0313.115,567,908
7/11/201612.7212.9612.6112.924,219,945
7/8/201612.5512.7612.4812.702,465,637
7/7/201612.5412.7912.3812.452,759,520
7/6/201612.3012.5312.2312.532,862,357
7/5/201612.5512.5812.1912.301,726,245
7/1/201612.4812.5912.4712.572,297,532
6/30/201612.4212.5712.3212.542,299,546
6/29/201612.2512.3912.1812.353,473,447
6/28/201612.1812.2811.9512.113,209,871
6/27/201612.4812.6212.0012.063,731,589
6/24/201612.5512.8212.5512.635,486,269
6/23/201613.1413.2413.0413.074,713,585
6/22/201612.9913.1412.9813.012,551,007
6/21/201612.9813.0612.9412.992,804,058
6/20/201612.8413.0712.8012.963,578,384
6/17/201612.6612.8012.5512.652,951,651
6/16/201612.6912.7212.5412.701,987,312
6/15/201612.7912.9812.7412.753,070,680
6/14/201612.7112.8512.6212.735,875,958
6/13/201613.0813.0912.7112.735,511,072
6/10/201613.3013.3513.1813.252,498,131
6/9/201613.3713.4613.2413.373,531,972
6/8/201613.4913.5113.3813.472,387,105
6/7/201613.4413.5313.3213.452,625,755
6/6/201613.5313.5513.3413.401,915,703
6/3/201613.4313.5113.3913.482,105,582
6/2/201613.4313.4313.2413.431,982,002
6/1/201613.3313.4413.2413.442,133,022
5/31/201613.6013.6413.3113.402,680,528
5/27/201613.2713.6213.2413.595,127,529
5/26/201613.3713.3713.1513.283,683,044
5/25/201613.3513.4213.2613.363,543,672
5/24/201613.1413.3812.8813.304,055,597
5/23/201613.2713.2713.0813.094,538,661
5/20/201613.0013.3413.0013.324,233,035
5/19/201613.0213.0712.7712.982,683,656
5/18/201613.2413.3013.0013.103,488,595
5/17/201613.2813.3913.1513.244,749,443
5/16/201613.2513.3813.1613.362,007,532
5/13/201613.3313.3913.1513.213,864,447
5/12/201613.4813.6613.3213.395,597,182
5/11/201613.1213.2613.0713.215,883,854
5/10/201612.8913.1712.8113.133,739,136
5/9/201612.6912.8412.6412.822,018,178
5/6/201612.6712.7812.6312.692,930,939
5/5/201612.7312.8412.6312.742,104,032
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center