GPK Quote, Trading Chart, Graphic Packaging Holding Company
Stock Information
| Company Name: |
Graphic Packaging Holding Company |
| Stock Symbol: |
GPK |
| Market: |
NYSE |
| Website: |
graphicpkg.com |
Get GPK Alerts
News, Short Squeeze, Breakout and More Instantly...
GPK Quote
| Last: | $25.27 |
| Change Percent: | 0.35% |
| Open: | $25.58 |
| Previous Close: | $25.27 |
| High: | $25.75 |
| Low: | $25.125 |
| Volume: | 4,727,631 |
| Last Trade Date Time: | 07/05/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GPK Chart
Last Twenty Trading Days
| Date: | 2024-07-05 |
| Open: | $25.58 |
| Close: | $25.27 |
| High: | $25.75 |
| Low: | $25.125 |
| Volume: | 4,727,631 |
| Date: | 2024-07-04 |
| Open: | $26.02 |
| Close: | $25.67 |
| High: | $26.225 |
| Low: | $25.67 |
| Volume: | 1,243,846 |
| Date: | 2024-07-03 |
| Open: | $26.02 |
| Close: | $25.67 |
| High: | $26.225 |
| Low: | $25.67 |
| Volume: | 1,243,846 |
| Date: | 2024-07-02 |
| Open: | $25.83 |
| Close: | $25.85 |
| High: | $25.935 |
| Low: | $25.155 |
| Volume: | 3,086,707 |
| Date: | 2024-07-01 |
| Open: | $26.27 |
| Close: | $25.9 |
| High: | $26.31 |
| Low: | $25.815 |
| Volume: | 1,842,691 |
| Date: | 2024-06-28 |
| Open: | $26.34 |
| Close: | $26.21 |
| High: | $26.635 |
| Low: | $26.095 |
| Volume: | 6,645,559 |
| Date: | 2024-06-27 |
| Open: | $26.61 |
| Close: | $26.26 |
| High: | $26.61 |
| Low: | $26.05 |
| Volume: | 3,221,790 |
| Date: | 2024-06-26 |
| Open: | $26.93 |
| Close: | $26.86 |
| High: | $27.105 |
| Low: | $26.595 |
| Volume: | 1,869,538 |
| Date: | 2024-06-25 |
| Open: | $27.64 |
| Close: | $27.12 |
| High: | $27.68 |
| Low: | $27.1 |
| Volume: | 1,884,925 |
| Date: | 2024-06-24 |
| Open: | $27.02 |
| Close: | $27.66 |
| High: | $27.77 |
| Low: | $26.965 |
| Volume: | 1,875,508 |
| Date: | 2024-06-21 |
| Open: | $27.25 |
| Close: | $27.05 |
| High: | $27.525 |
| Low: | $26.865 |
| Volume: | 3,368,386 |
| Date: | 2024-06-20 |
| Open: | $27.63 |
| Close: | $27.37 |
| High: | $27.86 |
| Low: | $27.34 |
| Volume: | 1,999,239 |
| Date: | 2024-06-19 |
| Open: | $27.74 |
| Close: | $27.58 |
| High: | $27.94 |
| Low: | $27.53 |
| Volume: | 1,448,169 |
| Date: | 2024-06-18 |
| Open: | $27.74 |
| Close: | $27.58 |
| High: | $27.94 |
| Low: | $27.53 |
| Volume: | 1,448,169 |
| Date: | 2024-06-17 |
| Open: | $27.12 |
| Close: | $27.61 |
| High: | $27.815 |
| Low: | $27.06 |
| Volume: | 2,240,600 |
| Date: | 2024-06-14 |
| Open: | $27.44 |
| Close: | $27.27 |
| High: | $27.73 |
| Low: | $27.11 |
| Volume: | 2,282,632 |
| Date: | 2024-06-13 |
| Open: | $28 |
| Close: | $27.52 |
| High: | $28.055 |
| Low: | $27.33 |
| Volume: | 2,246,311 |
| Date: | 2024-06-12 |
| Open: | $28 |
| Close: | $28.1 |
| High: | $28.36 |
| Low: | $27.86 |
| Volume: | 2,540,383 |
| Date: | 2024-06-11 |
| Open: | $26.98 |
| Close: | $27.85 |
| High: | $27.93 |
| Low: | $26.62 |
| Volume: | 4,384,842 |
| Date: | 2024-06-10 |
| Open: | $27.13 |
| Close: | $27.07 |
| High: | $27.17 |
| Low: | $26.77 |
| Volume: | 1,797,968 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.