Dividends Calendar   Earnings Calendar
GPK

GPK  |  Graphic Packaging Holding Co

Consumer Goods sector
Graphic Packaging Holding Co

Historical Data

Date Price Open High Low Vol Change
Jun 29 23.67 23.09
23.7
22.66
5.7M -1.46%
Jun 28 24.02 24.2
24.22
23.67
4.4M -0.83%
Jun 27 24.22 23.94
24.57
23.75
4.5M 1.04%
Jun 26 23.97 23.55
24.02
23.55
3.9M 1.57%
Jun 23 23.6 23.76
23.93
23.48
5.7M -1.5%
Jun 22 23.96 24.19
24.22
23.63
5.5M -1.84%
Jun 21 24.41 24.49
24.75
24.32
5.2M -1.01%
Jun 20 24.66 25.5
25.55
24.64
7.8M -5.19%
Jun 16 26.01 26.14
26.22
25.34
53.2M -0.61%
Jun 15 26.17 25.67
26.22
25.45
4.4M 1.36%
Jun 14 25.82 26.28
26.28
25.68
6.2M -1.53%
Jun 13 26.22 26.86
27.56
25.69
8.7M -2.74%
Jun 12 26.96 26.51
27.02
26.39
4.3M 1.66%
Jun 9 26.52 26.48
26.71
26.34
3.0M 0.26%
Jun 8 26.45 26.32
26.7
26.27
3.0M 0.53%
Jun 7 26.31 25.92
26.44
25.81
4.1M 1.82%
Jun 6 25.84 25.36
26.01
25.36
3.2M 1.53%
Jun 5 25.45 25.79
25.9
25.41
4.1M 1.80%
Jun 2 25 24.39
25.05
24.37
2.6M 3.48%
Jun 1 24.16 23.92
24.31
23.9
2.9M 1.09%
May 31 23.9 24.25
24.35
23.75
3.1M -2.29%
May 30 24.46 24.74
24.83
24.27
1.8M -1.01%
May 26 24.71 24.88
25
24.63
2.1M -0.6%
May 25 24.86 25.01
25.15
24.65
2.0M -0.6%
May 24 25.01 25.45
25.45
25.01
1.8M -1.57%
May 23 25.41 25.49
25.66
25.33
1.7M -0.94%
May 22 25.65 25.67
25.84
25.55
3.0M -0.43%
May 19 25.76 25.84
25.84
25.53
1.5M 0.51%
May 18 25.63 25.7
25.75
25.36
1.7M -0.54%
May 17 25.77 25.64
25.96
25.49
1.9M 1.06%
May 16 25.5 25.82
25.84
25.49
2.5M -1.28%
May 15 25.83 26
26.07
25.53
2.7M -0.46%
May 12 25.95 25.68
25.97
25.63
1.9M 1.05%
May 11 25.68 25.76
25.88
25.46
1.6M -0.85%
May 10 25.9 25.73
26.16
25.45
4.0M 0.70%
May 9 25.72 26.03
26.04
25.62
2.7M -0.81%
May 8 25.93 25.73
25.96
25.67
1.7M 0.89%
May 5 25.7 25.43
25.85
25.27
2.1M 1.98%
May 4 25.2 25.4
25.47
24.95
3.7M 0.40%
May 3 25.1 25.66
26.11
25.06
4.4M -1.22%
May 2 25.41 25.31
25.49
24.06
9.8M 3.17%
May 1 24.63 24.59
24.93
24.58
4.5M -0.12%
Apr 28 24.66 24.19
24.73
24.13
2.2M 1.65%
Apr 27 24.26 23.83
24.33
23.75
2.6M 1.46%
Apr 26 23.91 24.32
24.4
23.82
1.8M -1.77%
Apr 25 24.34 24.14
24.44
24.08
2.3M -1.14%
Apr 24 24.62 24.55
24.68
24.34
3.1M 0.82%
Apr 21 24.42 24.73
24.75
24.21
2.6M -1.05%
Apr 20 24.68 24.88
24.88
24.5
3.2M -1.24%
Apr 19 24.99 25
25.08
24.87
1.8M -0.12%
Apr 18 25.02 25
25.06
24.72
3.0M 0.44%
Apr 17 24.91 24.75
24.93
24.5
1.9M 0.61%
Apr 14 24.76 24.76
24.9
24.44
2.7M -0.4%
Apr 13 24.86 24.91
24.91
24.4
3.6M 0.08%
Apr 12 24.84 25.25
25.33
24.78
3.4M -1.58%
Apr 11 25.24 25.3
25.46
25.16
2.9M 0.84%
Apr 10 25.03 25.06
25.23
24.73
2.3M -0.12%
Apr 6 25.06 25.25
25.28
24.84
3.3M -0.48%
Apr 5 25.18 25.08
25.21
24.84
2.9M 0.56%
Apr 4 25.04 25.44
25.5
24.81
2.1M 0%


Jump to (Finance sites)

Google    
         

Peers / Similar stocks 

pkg 

Other stocks 

fb  dri  mrk  symc  dish  low  tol  xi  insy  adi  roku  on 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Currency Trading For Dummies
Buy on Amazon

Currency Trading For Dummies is a hands-on, user-friendly guide that explains how the foreign exchange (ForEx) market works and how you can become a part of it. Currency trading has many benefits, but it also has fast-changing financial-trading avenues. ForEx markets are always moving. So how do you keep up?