Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
29.55
+0.86 (3.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 29.32 | 29.41 | 28.64 | 28.69 | 28.69 | -1.78% | 1,752,872 |
| Sep 24, 2024 | 29.30 | 29.50 | 29.08 | 29.21 | 29.21 | 0.48% | 2,759,891 |
| Sep 23, 2024 | 29.28 | 29.50 | 28.76 | 29.07 | 29.07 | -3.45% | 2,923,580 |
| Sep 20, 2024 | 30.26 | 30.35 | 29.91 | 30.11 | 30.11 | -1.28% | 4,885,356 |
| Sep 19, 2024 | 30.40 | 30.54 | 30.07 | 30.50 | 30.50 | 2.14% | 1,866,929 |
| Sep 18, 2024 | 29.89 | 30.23 | 29.73 | 29.86 | 29.86 | -0.03% | 1,690,966 |
| Sep 17, 2024 | 30.42 | 30.55 | 29.86 | 29.87 | 29.87 | -1.78% | 1,985,475 |
| Sep 16, 2024 | 30.05 | 30.46 | 29.87 | 30.41 | 30.41 | 1.77% | 1,503,407 |
| Sep 13, 2024 | 29.72 | 30.09 | 29.62 | 29.88 | 29.88 | 1.05% | 1,233,182 |
| Sep 12, 2024 | 29.11 | 29.58 | 29.00 | 29.57 | 29.47 | 1.93% | 1,327,012 |
| Sep 11, 2024 | 29.29 | 29.30 | 28.53 | 29.01 | 28.91 | -0.99% | 1,515,762 |
| Sep 10, 2024 | 29.30 | 29.40 | 29.09 | 29.30 | 29.20 | 0.07% | 2,162,510 |
| Sep 9, 2024 | 29.07 | 29.48 | 28.93 | 29.28 | 29.18 | 0.72% | 2,189,652 |
| Sep 6, 2024 | 28.92 | 29.29 | 28.86 | 29.07 | 28.97 | 0.66% | 1,591,396 |
| Sep 5, 2024 | 28.99 | 29.14 | 28.47 | 28.88 | 28.78 | 0.03% | 1,836,302 |
| Sep 4, 2024 | 28.82 | 29.07 | 28.26 | 28.87 | 28.77 | -1.53% | 3,597,307 |
| Sep 3, 2024 | 29.45 | 29.79 | 29.12 | 29.32 | 29.22 | -2.04% | 2,378,221 |
| Aug 30, 2024 | 29.47 | 29.93 | 29.46 | 29.93 | 29.83 | 1.63% | 1,916,054 |
| Aug 29, 2024 | 29.50 | 29.79 | 29.41 | 29.45 | 29.35 | 0.31% | 1,363,055 |
| Aug 28, 2024 | 29.66 | 29.85 | 29.24 | 29.36 | 29.26 | -1.18% | 1,879,852 |
| Aug 27, 2024 | 29.55 | 29.79 | 29.27 | 29.71 | 29.61 | 0.30% | 1,179,134 |
| Aug 26, 2024 | 29.86 | 30.24 | 29.55 | 29.62 | 29.52 | -0.17% | 1,234,300 |
| Aug 23, 2024 | 29.27 | 29.75 | 29.17 | 29.67 | 29.57 | 1.85% | 1,638,673 |
| Aug 22, 2024 | 28.94 | 29.15 | 28.66 | 29.13 | 29.03 | 1.57% | 1,492,796 |
| Aug 21, 2024 | 28.42 | 28.71 | 28.26 | 28.68 | 28.58 | 1.59% | 1,361,715 |
| Aug 20, 2024 | 28.33 | 28.44 | 28.09 | 28.23 | 28.14 | -0.60% | 1,158,492 |
| Aug 19, 2024 | 28.64 | 28.64 | 27.91 | 28.40 | 28.31 | -0.60% | 1,921,178 |
| Aug 16, 2024 | 28.31 | 28.60 | 28.17 | 28.57 | 28.48 | 0.28% | 1,214,294 |
| Aug 15, 2024 | 28.58 | 28.70 | 28.33 | 28.49 | 28.40 | 1.10% | 1,516,715 |
| Aug 14, 2024 | 28.09 | 28.42 | 27.88 | 28.18 | 28.09 | 0.68% | 2,253,076 |
| Aug 13, 2024 | 28.20 | 28.20 | 27.58 | 27.99 | 27.90 | -0.14% | 1,981,001 |
| Aug 12, 2024 | 27.91 | 28.13 | 27.86 | 28.03 | 27.94 | -0.53% | 1,776,440 |
| Aug 9, 2024 | 28.00 | 28.22 | 27.61 | 28.18 | 28.09 | 0.14% | 1,533,409 |
| Aug 8, 2024 | 28.03 | 28.41 | 27.87 | 28.14 | 28.05 | 0.82% | 2,100,164 |
| Aug 7, 2024 | 28.50 | 28.66 | 27.78 | 27.91 | 27.82 | -1.27% | 1,391,308 |
| Aug 6, 2024 | 27.82 | 28.71 | 27.73 | 28.27 | 28.18 | 1.47% | 2,010,886 |
| Aug 5, 2024 | 27.92 | 28.21 | 27.51 | 27.86 | 27.77 | -3.67% | 1,917,065 |
| Aug 2, 2024 | 29.28 | 29.28 | 28.56 | 28.92 | 28.82 | -2.13% | 2,285,546 |
| Aug 1, 2024 | 30.08 | 30.34 | 29.28 | 29.55 | 29.45 | -1.83% | 2,777,214 |
| Jul 31, 2024 | 29.26 | 30.66 | 29.02 | 30.10 | 30.00 | 3.47% | 4,467,952 |
| Jul 30, 2024 | 28.22 | 29.74 | 27.37 | 29.09 | 28.99 | 3.86% | 7,942,948 |
| Jul 29, 2024 | 27.98 | 28.37 | 27.85 | 28.01 | 27.92 | 0.47% | 2,877,539 |
| Jul 26, 2024 | 27.57 | 27.99 | 27.52 | 27.88 | 27.79 | 2.16% | 1,667,400 |
| Jul 25, 2024 | 27.21 | 27.73 | 27.16 | 27.29 | 27.20 | -0.11% | 1,957,449 |
| Jul 24, 2024 | 27.73 | 27.83 | 27.28 | 27.32 | 27.23 | -1.37% | 2,220,189 |
| Jul 23, 2024 | 27.77 | 27.88 | 27.41 | 27.70 | 27.61 | -0.25% | 2,505,337 |
| Jul 22, 2024 | 28.00 | 28.12 | 27.64 | 27.77 | 27.68 | -0.22% | 2,279,742 |
| Jul 19, 2024 | 27.77 | 27.97 | 27.58 | 27.83 | 27.74 | -0.50% | 1,502,298 |
| Jul 18, 2024 | 27.91 | 28.52 | 27.73 | 27.97 | 27.88 | -0.39% | 1,220,274 |
| Jul 17, 2024 | 27.88 | 28.42 | 27.75 | 28.08 | 27.99 | 0.50% | 1,816,948 |
| Jul 16, 2024 | 27.72 | 28.09 | 27.28 | 27.94 | 27.85 | 2.34% | 1,920,561 |
| Jul 15, 2024 | 27.50 | 27.75 | 27.20 | 27.30 | 27.21 | -0.80% | 1,955,087 |
| Jul 12, 2024 | 27.11 | 27.72 | 27.00 | 27.52 | 27.43 | 2.12% | 2,402,042 |
| Jul 11, 2024 | 26.86 | 27.32 | 26.69 | 26.95 | 26.86 | 1.54% | 2,673,859 |
| Jul 10, 2024 | 25.50 | 26.56 | 25.46 | 26.54 | 26.45 | 4.74% | 3,948,215 |
| Jul 9, 2024 | 25.46 | 25.57 | 25.21 | 25.34 | 25.26 | -0.55% | 1,929,036 |
| Jul 8, 2024 | 25.41 | 25.58 | 25.22 | 25.48 | 25.40 | 0.83% | 2,068,923 |
| Jul 5, 2024 | 25.58 | 25.75 | 25.13 | 25.27 | 25.19 | -1.56% | 4,727,634 |
| Jul 3, 2024 | 26.02 | 26.23 | 25.67 | 25.67 | 25.58 | -0.70% | 1,243,846 |
| Jul 2, 2024 | 25.83 | 25.94 | 25.16 | 25.85 | 25.76 | -0.19% | 3,086,707 |
| Jul 1, 2024 | 26.27 | 26.31 | 25.82 | 25.90 | 25.81 | -1.18% | 1,842,691 |
| Jun 28, 2024 | 26.34 | 26.64 | 26.10 | 26.21 | 26.12 | -0.19% | 6,645,559 |
| Jun 27, 2024 | 26.61 | 26.61 | 26.05 | 26.26 | 26.17 | -2.23% | 3,221,790 |
| Jun 26, 2024 | 26.93 | 27.11 | 26.60 | 26.86 | 26.77 | -0.96% | 1,869,538 |
| Jun 25, 2024 | 27.64 | 27.68 | 27.10 | 27.12 | 27.03 | -1.95% | 1,884,925 |
| Jun 24, 2024 | 27.02 | 27.77 | 26.97 | 27.66 | 27.57 | 2.26% | 1,875,508 |
| Jun 21, 2024 | 27.25 | 27.53 | 26.87 | 27.05 | 26.96 | -1.17% | 3,368,386 |
| Jun 20, 2024 | 27.63 | 27.86 | 27.34 | 27.37 | 27.28 | -0.76% | 1,999,239 |
| Jun 18, 2024 | 27.74 | 27.94 | 27.53 | 27.58 | 27.49 | -0.11% | 1,448,169 |
| Jun 17, 2024 | 27.12 | 27.82 | 27.06 | 27.61 | 27.52 | 1.25% | 2,240,600 |
| Jun 14, 2024 | 27.44 | 27.73 | 27.11 | 27.27 | 27.18 | -0.91% | 2,282,632 |
| Jun 13, 2024 | 28.00 | 28.06 | 27.33 | 27.52 | 27.33 | -2.06% | 2,246,311 |
| Jun 12, 2024 | 28.00 | 28.36 | 27.86 | 28.10 | 27.90 | 0.90% | 2,540,383 |
| Jun 11, 2024 | 26.98 | 27.93 | 26.62 | 27.85 | 27.66 | 2.88% | 4,384,842 |
| Jun 10, 2024 | 27.13 | 27.17 | 26.77 | 27.07 | 26.88 | -0.88% | 1,797,968 |
| Jun 7, 2024 | 27.01 | 27.38 | 26.73 | 27.31 | 27.12 | 0.33% | 2,454,054 |
| Jun 6, 2024 | 28.05 | 28.31 | 27.22 | 27.22 | 27.03 | -3.30% | 3,267,636 |
| Jun 5, 2024 | 27.69 | 28.20 | 27.44 | 28.15 | 27.95 | 1.33% | 1,762,927 |
| Jun 4, 2024 | 27.55 | 27.82 | 27.55 | 27.78 | 27.59 | -0.04% | 2,075,083 |
| Jun 3, 2024 | 28.38 | 28.41 | 27.71 | 27.79 | 27.60 | -1.87% | 3,358,848 |
| May 31, 2024 | 27.46 | 28.35 | 27.46 | 28.32 | 28.12 | 3.21% | 2,958,105 |
| May 30, 2024 | 27.33 | 27.69 | 27.20 | 27.44 | 27.25 | 0.92% | 1,803,058 |
| May 29, 2024 | 27.49 | 27.56 | 27.05 | 27.19 | 27.00 | -1.59% | 1,677,845 |
| May 28, 2024 | 27.97 | 28.05 | 27.55 | 27.63 | 27.44 | -1.29% | 2,005,271 |
| May 24, 2024 | 27.73 | 28.00 | 27.61 | 27.99 | 27.80 | 1.86% | 1,245,497 |
| May 23, 2024 | 27.77 | 28.05 | 27.38 | 27.48 | 27.29 | -0.97% | 1,310,751 |
| May 22, 2024 | 27.58 | 27.84 | 27.53 | 27.75 | 27.56 | 0.18% | 1,412,257 |
| May 21, 2024 | 27.32 | 27.79 | 27.21 | 27.70 | 27.51 | 1.50% | 3,877,732 |
| May 20, 2024 | 27.99 | 28.01 | 27.06 | 27.29 | 27.10 | -2.99% | 4,645,380 |
| May 17, 2024 | 28.10 | 28.15 | 27.95 | 28.13 | 27.93 | 0.32% | 1,424,562 |
| May 16, 2024 | 27.98 | 28.14 | 27.69 | 28.04 | 27.84 | -0.07% | 1,116,653 |
| May 15, 2024 | 28.65 | 28.71 | 27.96 | 28.06 | 27.86 | -1.47% | 2,278,533 |
| May 14, 2024 | 28.21 | 28.51 | 28.18 | 28.48 | 28.28 | 1.46% | 1,714,184 |
| May 13, 2024 | 27.89 | 28.32 | 27.82 | 28.07 | 27.87 | 1.01% | 2,024,096 |
| May 10, 2024 | 27.94 | 28.02 | 27.77 | 27.79 | 27.60 | -0.50% | 1,441,431 |
| May 9, 2024 | 27.67 | 28.09 | 27.61 | 27.93 | 27.74 | 0.90% | 1,541,032 |
| May 8, 2024 | 27.29 | 27.78 | 27.22 | 27.68 | 27.49 | 1.10% | 2,114,578 |
| May 7, 2024 | 27.30 | 27.67 | 27.28 | 27.38 | 27.19 | 0.70% | 2,302,115 |
| May 6, 2024 | 27.25 | 27.51 | 27.17 | 27.19 | 27.00 | 0.37% | 2,028,359 |
| May 3, 2024 | 27.11 | 27.41 | 26.80 | 27.09 | 26.90 | 0.86% | 3,180,953 |