GPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.28	28.66	28.13	28.53	28.53	1.03%	1,607,372
Nov 19, 2024	28.18	28.63	28.05	28.24	28.24	-0.39%	1,812,221
Nov 18, 2024	28.24	28.42	28.11	28.35	28.35	0.39%	1,845,842
Nov 15, 2024	28.28	28.47	27.87	28.24	28.24	-0.49%	2,372,609
Nov 14, 2024	28.64	28.71	28.17	28.38	28.38	-0.87%	2,033,846
Nov 13, 2024	29.05	29.17	28.58	28.63	28.63	-1.62%	1,137,112
Nov 12, 2024	29.37	29.44	29.07	29.10	29.10	-0.99%	1,000,466
Nov 11, 2024	29.58	29.83	29.35	29.39	29.39	-0.31%	1,145,707
Nov 8, 2024	28.85	29.49	28.85	29.48	29.48	1.48%	2,166,523
Nov 7, 2024	29.08	29.72	28.96	29.05	29.05	0.03%	2,566,786
Nov 6, 2024	29.28	29.29	28.58	29.04	29.04	3.09%	1,796,719
Nov 5, 2024	27.82	28.30	27.61	28.17	28.17	1.33%	2,008,059
Nov 4, 2024	28.24	28.63	27.77	27.80	27.80	-1.70%	2,480,960
Nov 1, 2024	28.37	28.59	28.04	28.28	28.28	0.07%	3,189,065
Oct 31, 2024	28.41	28.59	28.06	28.26	28.26	-	7,656,290
Oct 30, 2024	28.41	28.83	28.14	28.26	28.26	-1.40%	8,780,125
Oct 29, 2024	29.45	29.95	28.64	28.66	28.66	-5.57%	6,146,431
Oct 28, 2024	29.89	30.70	29.66	30.35	30.35	2.33%	4,588,185
Oct 25, 2024	30.19	30.20	29.60	29.66	29.66	-1.26%	2,347,985
Oct 24, 2024	29.73	30.11	29.62	30.04	30.04	0.84%	2,350,609
Oct 23, 2024	29.91	30.08	29.63	29.79	29.79	0.88%	2,921,414
Oct 22, 2024	29.77	29.96	29.34	29.53	29.53	-1.01%	1,612,692
Oct 21, 2024	30.00	30.09	29.73	29.83	29.83	-0.90%	2,887,280
Oct 18, 2024	30.00	30.26	29.73	30.10	30.10	1.07%	2,600,178
Oct 17, 2024	29.60	29.92	29.40	29.78	29.78	1.02%	3,630,041
Oct 16, 2024	29.43	29.65	29.14	29.48	29.48	0.41%	2,020,142
Oct 15, 2024	29.45	29.85	29.34	29.36	29.36	-0.54%	2,816,989
Oct 14, 2024	29.00	29.60	28.92	29.52	29.52	1.41%	1,974,423
Oct 11, 2024	28.58	29.17	28.48	29.11	29.11	2.00%	1,764,383
Oct 10, 2024	28.67	28.73	28.43	28.54	28.54	-0.90%	1,784,009
Oct 9, 2024	28.62	29.06	28.58	28.80	28.80	0.28%	1,257,222
Oct 8, 2024	28.42	28.91	28.14	28.72	28.72	0.53%	2,365,453
Oct 7, 2024	28.60	28.69	28.13	28.57	28.57	-0.76%	2,060,834
Oct 4, 2024	28.86	28.95	28.57	28.79	28.79	0.59%	1,511,421
Oct 3, 2024	28.85	29.17	28.42	28.62	28.62	-1.31%	2,715,462
Oct 2, 2024	29.55	29.67	28.98	29.00	29.00	-2.49%	1,455,334
Oct 1, 2024	29.69	29.97	29.37	29.74	29.74	0.51%	2,399,289
Sep 30, 2024	29.47	29.63	29.17	29.59	29.59	0.31%	1,563,067
Sep 27, 2024	29.71	29.97	29.42	29.50	29.50	-0.17%	1,523,143
Sep 26, 2024	29.00	29.58	28.97	29.55	29.55	3.00%	1,611,866
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