Graphic Packaging Holding Company Historical Stock Prices

GPK 
$14.63
*  
0.19
1.32%
Get GPK Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading GPK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.43  14.63  14.33  14.63 3,122,865
01/29/2015 14.47 14.63 14.33 14.63 3,125,274
01/28/2015 14.73 14.78 14.395 14.44 1,968,107
01/27/2015 14.72 14.73 14.41 14.65 3,558,602
01/26/2015 14.73 14.95 14.48 14.94 5,278,555
01/23/2015 14.47 14.539 14.3 14.31 2,507,702
01/22/2015 14.35 14.48 14.08 14.46 2,341,250
01/21/2015 14.01 14.27 13.98 14.23 2,216,714
01/20/2015 14.24 14.25 13.835 14.07 2,692,482
01/16/2015 13.74 13.99 13.6901 13.98 2,801,702
01/15/2015 13.99 14.05 13.73 13.81 3,528,714
01/14/2015 13.73 13.98 13.73 13.92 1,624,249
01/13/2015 14 14.19 13.72 13.91 2,713,091
01/12/2015 13.92 13.98 13.8 13.89 1,862,161
01/09/2015 14.02 14.06 13.86 13.93 2,116,541
01/08/2015 13.7 14.04 13.675 14.02 2,539,791
01/07/2015 13.81 13.85 13.55 13.57 2,640,381
01/06/2015 13.71 13.78 13.5 13.71 4,422,613
01/05/2015 13.47 13.69 13.43 13.63 3,208,571
01/02/2015 13.72 13.72 13.37 13.58 3,331,678
12/31/2014 13.89 13.89 13.61 13.62 1,909,692
12/30/2014 13.89 13.94 13.79 13.83 2,353,836
12/29/2014 14.04 14.09 13.88 13.92 1,925,997
12/26/2014 13.92 14.05 13.84 14.05 2,073,862
12/24/2014 13.75 13.88 13.75 13.87 1,396,727
12/23/2014 13.69 13.82 13.66 13.76 2,443,795
12/22/2014 13.49 13.67 13.42 13.65 2,030,111
12/19/2014 13.51 13.6001 13.39 13.47 5,201,018
12/18/2014 13.42 13.56 13.29 13.55 4,004,932
12/17/2014 13.01 13.24 12.9 13.23 6,548,410
12/16/2014 12.96 13.19 12.84 12.97 5,281,959
12/15/2014 13.07 13.19 12.94 13.02 4,953,489
12/12/2014 12.95 13.115 12.88 13.04 4,985,539
12/11/2014 12.87 13.36 12.87 13.11 5,405,847
12/10/2014 12.81 13.06 12.66 12.85 4,296,499
12/09/2014 12.56 12.88 12.5 12.82 3,343,904
12/08/2014 12.83 12.91 12.62 12.7 2,956,420
12/05/2014 12.73 12.92 12.645 12.88 3,760,016
12/04/2014 12.83 12.98 12.69 12.74 1,838,719
12/03/2014 12.64 12.88 12.59 12.85 1,909,580
12/02/2014 12.39 12.66 12.39 12.61 2,556,422
12/01/2014 12.41 12.465 12.24 12.37 3,242,357
11/28/2014 12.38 12.52 12.38 12.45 1,122,760
11/26/2014 12.43 12.45 12.31 12.38 1,187,749
11/25/2014 12.37 12.49 12.29 12.4 2,241,210
11/24/2014 12.07 12.36 12.07 12.36 3,937,890
11/21/2014 12.19 12.27 12.05 12.06 2,586,563
11/20/2014 11.87 12.09 11.84 12.08 2,900,434
11/19/2014 12.01 12.12 11.87 11.95 2,314,375
11/18/2014 11.95 12.07 11.94 12.02 2,304,052
11/17/2014 11.85 12.02 11.82 11.91 3,696,715
11/14/2014 12.27 12.29 11.81 11.88 6,071,149
11/13/2014 12.43 12.49 12.15 12.28 3,122,952
11/12/2014 12.22 12.48 12.17 12.46 3,555,439
11/11/2014 12.5 12.52 12.27 12.28 4,651,198
11/10/2014 12.65 12.65 12.405 12.49 5,636,476
11/07/2014 12.68 12.82 12.56 12.66 4,610,825
11/06/2014 12.52 12.63 12.39 12.63 3,620,747
11/05/2014 12.44 12.5 12.33 12.5 4,635,710
11/04/2014 12.15 12.35 12.06 12.31 6,285,027
11/03/2014 12.27 12.29 12.09 12.21 4,372,610
10/31/2014 11.97 12.19 11.93 12.13 6,627,940
10/30/2014 11.47 11.85 11.46 11.76 5,411,244
10/29/2014 11.65 11.74 11.38 11.5 4,166,069
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?