GPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.41	27.62	26.76	26.79	26.79	-2.23%	6,331,200
Dec 19, 2024	27.57	27.92	27.17	27.40	27.40	-0.58%	2,316,512
Dec 18, 2024	28.95	29.13	27.52	27.56	27.56	-4.11%	2,499,880
Dec 17, 2024	28.79	29.05	28.57	28.74	28.74	-0.96%	1,802,730
Dec 16, 2024	29.37	29.51	29.01	29.02	29.02	-1.19%	1,528,534
Dec 13, 2024	29.31	29.56	28.97	29.37	29.37	-0.54%	1,398,834
Dec 12, 2024	29.38	29.90	29.34	29.53	29.43	0.48%	1,663,414
Dec 11, 2024	29.65	29.68	29.21	29.39	29.29	-0.51%	1,478,129
Dec 10, 2024	29.50	29.80	29.09	29.54	29.44	-0.17%	1,535,832
Dec 9, 2024	29.85	30.23	29.50	29.59	29.49	0.20%	2,242,134
Dec 6, 2024	29.42	29.55	29.19	29.53	29.43	1.10%	2,392,085
Dec 5, 2024	29.73	29.75	29.20	29.21	29.11	-1.98%	2,928,252
Dec 4, 2024	29.92	30.05	29.53	29.80	29.70	-0.83%	1,629,305
Dec 3, 2024	30.44	30.44	29.85	30.05	29.95	-0.76%	1,783,954
Dec 2, 2024	30.06	30.49	29.88	30.28	30.18	0.63%	3,032,593
Nov 29, 2024	30.20	30.20	29.91	30.09	29.99	0.27%	1,022,415
Nov 27, 2024	29.74	30.12	29.73	30.01	29.91	1.35%	2,384,577
Nov 26, 2024	29.46	29.69	29.14	29.61	29.51	0.03%	2,307,567
Nov 25, 2024	29.46	30.03	29.37	29.60	29.50	1.09%	2,503,882
Nov 22, 2024	28.87	29.44	28.76	29.28	29.18	1.63%	3,488,803
Nov 21, 2024	28.54	29.09	28.35	28.81	28.71	0.98%	1,492,786
Nov 20, 2024	28.28	28.66	28.13	28.53	28.43	1.03%	1,607,372
Nov 19, 2024	28.18	28.63	28.05	28.24	28.14	-0.39%	1,812,221
Nov 18, 2024	28.24	28.42	28.11	28.35	28.25	0.39%	1,845,842
Nov 15, 2024	28.28	28.47	27.87	28.24	28.14	-0.49%	2,372,609
Nov 14, 2024	28.64	28.71	28.17	28.38	28.28	-0.87%	2,033,846
Nov 13, 2024	29.05	29.17	28.58	28.63	28.53	-1.62%	1,137,112
Nov 12, 2024	29.37	29.44	29.07	29.10	29.00	-0.99%	1,000,466
Nov 11, 2024	29.58	29.83	29.35	29.39	29.29	-0.31%	1,145,707
Nov 8, 2024	28.85	29.49	28.85	29.48	29.38	1.48%	2,166,523
Nov 7, 2024	29.08	29.72	28.96	29.05	28.95	0.03%	2,566,786
Nov 6, 2024	29.28	29.29	28.58	29.04	28.94	3.09%	1,796,719
Nov 5, 2024	27.82	28.30	27.61	28.17	28.07	1.33%	2,008,059
Nov 4, 2024	28.24	28.63	27.77	27.80	27.71	-1.70%	2,480,960
Nov 1, 2024	28.37	28.59	28.04	28.28	28.18	0.07%	3,189,065
Oct 31, 2024	28.41	28.59	28.06	28.26	28.16	-	7,656,290
Oct 30, 2024	28.41	28.83	28.14	28.26	28.16	-1.40%	8,780,125
Oct 29, 2024	29.45	29.95	28.64	28.66	28.56	-5.57%	6,146,431
Oct 28, 2024	29.89	30.70	29.66	30.35	30.25	2.33%	4,588,185
Oct 25, 2024	30.19	30.20	29.60	29.66	29.56	-1.26%	2,347,985
Oct 24, 2024	29.73	30.11	29.62	30.04	29.94	0.84%	2,350,609
Oct 23, 2024	29.91	30.08	29.63	29.79	29.69	0.88%	2,921,414
Oct 22, 2024	29.77	29.96	29.34	29.53	29.43	-1.01%	1,612,692
Oct 21, 2024	30.00	30.09	29.73	29.83	29.73	-0.90%	2,887,280
Oct 18, 2024	30.00	30.26	29.73	30.10	30.00	1.07%	2,600,178
Oct 17, 2024	29.60	29.92	29.40	29.78	29.68	1.02%	3,630,041
Oct 16, 2024	29.43	29.65	29.14	29.48	29.38	0.41%	2,020,142
Oct 15, 2024	29.45	29.85	29.34	29.36	29.26	-0.54%	2,816,989
Oct 14, 2024	29.00	29.60	28.92	29.52	29.42	1.41%	1,974,423
Oct 11, 2024	28.58	29.17	28.48	29.11	29.01	2.00%	1,764,383
Oct 10, 2024	28.67	28.73	28.43	28.54	28.44	-0.90%	1,784,009
Oct 9, 2024	28.62	29.06	28.58	28.80	28.70	0.28%	1,257,222
Oct 8, 2024	28.42	28.91	28.14	28.72	28.62	0.53%	2,365,453
Oct 7, 2024	28.60	28.69	28.13	28.57	28.47	-0.76%	2,060,834
Oct 4, 2024	28.86	28.95	28.57	28.79	28.69	0.59%	1,511,421
Oct 3, 2024	28.85	29.17	28.42	28.62	28.52	-1.31%	2,715,462
Oct 2, 2024	29.55	29.67	28.98	29.00	28.90	-2.49%	1,455,334
Oct 1, 2024	29.69	29.97	29.37	29.74	29.64	0.51%	2,399,289
Sep 30, 2024	29.47	29.63	29.17	29.59	29.49	0.31%	1,563,067
Sep 27, 2024	29.71	29.97	29.42	29.50	29.40	-0.17%	1,523,143
Sep 26, 2024	29.00	29.58	28.97	29.55	29.45	3.00%	1,611,866
Sep 25, 2024	29.32	29.41	28.64	28.69	28.59	-1.78%	1,752,872
Sep 24, 2024	29.30	29.50	29.08	29.21	29.11	0.48%	2,759,891
Sep 23, 2024	29.28	29.50	28.76	29.07	28.97	-3.45%	2,923,580
Sep 20, 2024	30.26	30.35	29.91	30.11	30.01	-1.28%	4,885,356
Sep 19, 2024	30.40	30.54	30.07	30.50	30.40	2.14%	1,866,929
Sep 18, 2024	29.89	30.23	29.73	29.86	29.76	-0.03%	1,690,966
Sep 17, 2024	30.42	30.55	29.86	29.87	29.77	-1.78%	1,985,475
Sep 16, 2024	30.05	30.46	29.87	30.41	30.31	1.77%	1,503,407
Sep 13, 2024	29.72	30.09	29.62	29.88	29.78	1.05%	1,233,182
Sep 12, 2024	29.11	29.58	29.00	29.57	29.37	1.93%	1,327,012
Sep 11, 2024	29.29	29.30	28.53	29.01	28.82	-0.99%	1,515,762
Sep 10, 2024	29.30	29.40	29.09	29.30	29.10	0.07%	2,162,510
Sep 9, 2024	29.07	29.48	28.93	29.28	29.08	0.72%	2,189,652
Sep 6, 2024	28.92	29.29	28.86	29.07	28.88	0.66%	1,591,396
Sep 5, 2024	28.99	29.14	28.47	28.88	28.69	0.03%	1,836,302
Sep 4, 2024	28.82	29.07	28.26	28.87	28.68	-1.53%	3,597,307
Sep 3, 2024	29.45	29.79	29.12	29.32	29.12	-2.04%	2,378,221
Aug 30, 2024	29.47	29.93	29.46	29.93	29.73	1.63%	1,916,054
Aug 29, 2024	29.50	29.79	29.41	29.45	29.25	0.31%	1,363,055
Aug 28, 2024	29.66	29.85	29.24	29.36	29.16	-1.18%	1,879,852
Aug 27, 2024	29.55	29.79	29.27	29.71	29.51	0.30%	1,179,134
Aug 26, 2024	29.86	30.24	29.55	29.62	29.42	-0.17%	1,234,300
Aug 23, 2024	29.27	29.75	29.17	29.67	29.47	1.85%	1,638,673
Aug 22, 2024	28.94	29.15	28.66	29.13	28.93	1.57%	1,492,796
Aug 21, 2024	28.42	28.71	28.26	28.68	28.49	1.59%	1,361,715
Aug 20, 2024	28.33	28.44	28.09	28.23	28.04	-0.60%	1,158,492
Aug 19, 2024	28.64	28.64	27.91	28.40	28.21	-0.60%	1,921,178
Aug 16, 2024	28.31	28.60	28.17	28.57	28.38	0.28%	1,214,294
Aug 15, 2024	28.58	28.70	28.33	28.49	28.30	1.10%	1,516,715
Aug 14, 2024	28.09	28.42	27.88	28.18	27.99	0.68%	2,253,076
Aug 13, 2024	28.20	28.20	27.58	27.99	27.80	-0.14%	1,981,001
Aug 12, 2024	27.91	28.13	27.86	28.03	27.84	-0.53%	1,776,440
Aug 9, 2024	28.00	28.22	27.61	28.18	27.99	0.14%	1,533,409
Aug 8, 2024	28.03	28.41	27.87	28.14	27.95	0.82%	2,100,164
Aug 7, 2024	28.50	28.66	27.78	27.91	27.72	-1.27%	1,391,308
Aug 6, 2024	27.82	28.71	27.73	28.27	28.08	1.47%	2,010,886
Aug 5, 2024	27.92	28.21	27.51	27.86	27.67	-3.67%	1,917,065
Aug 2, 2024	29.28	29.28	28.56	28.92	28.73	-2.13%	2,285,546
Aug 1, 2024	30.08	30.34	29.28	29.55	29.35	-1.83%	2,777,214