New Zealand markets closed

Graphic Packaging Holding Company (GPK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.35+0.14 (+0.51%)
At close: 04:00PM EDT
27.56 +0.21 (+0.77%)
After hours: 07:23PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202427.1827.3727.0027.3527.352,249,887
18 Apr 202427.1627.4126.9027.2127.212,549,300
17 Apr 202427.6727.7727.0627.0927.091,969,200
16 Apr 202427.5127.6627.1427.4227.421,959,900
15 Apr 202428.0528.1427.5427.5727.571,547,900
12 Apr 202428.2528.4027.7327.7827.781,701,000
11 Apr 202428.7528.7528.2628.4328.431,778,300
10 Apr 202429.0329.0928.6528.7428.742,947,100
09 Apr 202428.8229.5028.7629.4029.402,914,500
08 Apr 202428.7428.9728.5528.8028.801,951,800
05 Apr 202428.6628.7728.5028.6228.622,078,500
04 Apr 202428.4228.7828.3528.6528.653,231,700
03 Apr 202428.4228.6128.1128.2328.232,887,100
02 Apr 202428.4728.7528.2528.3928.391,949,900
01 Apr 202429.0729.2228.3428.6728.672,757,000
28 Mar 202429.0429.4328.9529.1829.182,342,200
27 Mar 202428.9529.2828.8829.0929.092,976,800
26 Mar 202428.6829.1028.6328.9028.903,546,700
25 Mar 202428.3929.0128.3428.6628.663,814,500
22 Mar 202428.0728.4828.0428.2228.222,755,300
21 Mar 202427.4428.1927.2528.0328.032,597,400
20 Mar 202427.0727.4027.0427.2727.271,755,300
19 Mar 202427.1327.5626.9527.2127.212,638,200
18 Mar 202427.6327.6926.7427.1127.112,808,800
15 Mar 202427.7028.1027.5927.6427.644,494,000
14 Mar 202428.3228.5227.5727.7927.793,384,100
14 Mar 20240.1 Dividend
13 Mar 202427.9328.6427.8828.3728.274,042,100
12 Mar 202427.4327.9027.2527.8327.733,659,100
11 Mar 202427.3227.5627.2127.3827.282,054,900
08 Mar 202426.8727.4326.8527.3627.262,641,800
07 Mar 202426.3626.8126.2126.7826.692,701,600
06 Mar 202426.1226.2225.8426.0525.962,263,800
05 Mar 202425.5426.1625.5026.0025.912,372,800
04 Mar 202425.6425.9825.4925.5025.411,884,000
01 Mar 202425.9426.0425.4425.4825.393,363,700
29 Feb 202425.9826.1925.8025.9525.863,707,100
28 Feb 202425.9126.0925.6926.0825.992,741,200
27 Feb 202426.4826.6326.0426.0625.972,228,300
26 Feb 202426.3226.5826.1726.3726.282,180,900
23 Feb 202426.7226.7426.3326.4026.311,922,600
22 Feb 202426.3927.1226.3326.6526.564,152,100
21 Feb 202425.0426.2524.9326.2226.135,202,200
20 Feb 202424.0924.7723.4724.7424.655,026,700
16 Feb 202424.8625.0224.6324.6724.583,403,300
15 Feb 202424.8425.2824.7924.8724.783,266,300
14 Feb 202424.4524.7724.2624.7224.632,902,000
13 Feb 202424.9324.9324.2224.3524.263,764,700
12 Feb 202424.8125.5224.8125.2425.153,824,100
09 Feb 202424.8924.9624.6824.7724.683,567,400
08 Feb 202425.1025.2124.7025.0424.952,563,400
07 Feb 202424.9824.9824.5624.9624.873,102,800
06 Feb 202425.1125.1824.7624.7924.702,791,300
05 Feb 202425.1825.4124.9425.2525.162,374,400
02 Feb 202425.5825.6025.2525.3725.282,294,900
01 Feb 202425.5925.7725.3125.7525.662,974,900
31 Jan 202425.9426.0025.4225.5125.422,574,300
30 Jan 202425.8626.0025.6025.9225.831,843,500
29 Jan 202425.8625.9625.7025.9125.821,360,400
26 Jan 202426.2626.3625.8325.9525.861,822,300
25 Jan 202425.5826.1825.3626.1526.064,403,600
24 Jan 202425.5225.6025.0525.3225.231,945,100
23 Jan 202425.5125.5425.1325.3525.261,246,200
22 Jan 202425.1725.5925.1425.3325.243,021,700
19 Jan 202425.1325.2624.8525.2425.153,736,900
18 Jan 202425.4925.6425.0025.1525.062,704,800
17 Jan 202425.4525.8525.3425.4925.402,966,100
16 Jan 202425.5825.7825.3625.6425.551,932,400
12 Jan 202425.8526.0425.5225.7025.612,168,800
11 Jan 202425.8326.0325.5025.7525.661,974,200
10 Jan 202426.0026.1825.7325.8225.733,057,200
09 Jan 202426.2126.2625.9026.1026.012,647,000
08 Jan 202425.6726.3425.6526.2526.164,951,900
05 Jan 202424.9425.9124.9425.7425.654,698,100
04 Jan 202424.7525.3024.6925.0724.983,613,800
03 Jan 202424.7625.0124.6224.8324.743,361,600
02 Jan 202424.6025.0524.5724.8824.792,774,500
29 Dec 202324.7724.8424.6324.6524.561,692,800
28 Dec 202324.7524.8724.6324.8024.711,200,000
27 Dec 202324.7924.8824.7024.7924.701,161,200
26 Dec 202324.5824.9424.5624.7724.681,567,100
22 Dec 202324.6624.8324.5524.6124.521,680,300
21 Dec 202324.7024.7424.3024.5024.411,766,000
20 Dec 202324.7124.7924.4924.5824.492,640,800
19 Dec 202324.7024.8924.4024.8124.723,078,000
18 Dec 202324.4024.8024.2624.6224.533,214,700
15 Dec 202324.6424.9024.0524.2024.115,971,700
14 Dec 202324.4124.8024.3824.6724.583,233,600
14 Dec 20230.1 Dividend
13 Dec 202322.8524.4122.7724.3024.115,145,300
12 Dec 202323.3723.3722.8722.9122.742,061,900
11 Dec 202323.3323.5923.1623.3423.161,528,400
08 Dec 202323.3923.6623.2623.3023.123,322,400
07 Dec 202323.0423.4422.8623.4323.253,422,100
06 Dec 202323.0723.2722.9023.0022.822,053,100
05 Dec 202323.0023.0722.6622.9022.731,820,000
04 Dec 202322.9723.2622.9223.1823.001,873,000
01 Dec 202322.6923.1122.5623.0922.912,550,600
30 Nov 202322.7122.8622.4922.6722.504,512,300
29 Nov 202322.1622.9222.1622.7122.543,872,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...