Graphic Packaging Holding Company Historical Stock Prices

GPK 
$13.735
*  
0.055
0.4%
Get GPK Alerts
*Delayed - data as of Jul. 2, 2015 13:33 ET  -  Find a broker to begin trading GPK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    GPK Real Time
 
 
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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:33  13.86  13.93  13.665  13.735 958,563
07/01/2015 14.06 14.15 13.76 13.79 4,947,314
06/30/2015 13.7 13.97 13.7 13.93 5,631,698
06/29/2015 13.65 13.92 13.6 13.61 5,233,648
06/26/2015 13.93 13.94 13.74 13.74 24,822,320
06/25/2015 14.06 14.11 13.82 13.87 2,272,567
06/24/2015 14.05 14.17 13.97 13.99 2,408,182
06/23/2015 14.06 14.181 14.06 14.11 4,107,911
06/22/2015 14.22 14.25 13.96 14.08 4,121,390
06/19/2015 13.94 14.22 13.86 14.14 3,501,464
06/18/2015 13.71 13.9 13.65 13.9 3,593,341
06/17/2015 13.64 13.69 13.57 13.65 3,325,701
06/16/2015 13.66 13.79 13.57 13.61 3,535,817
06/15/2015 13.66 13.78 13.52 13.66 4,858,775
06/12/2015 13.94 14.05 13.75 13.76 4,757,545
06/11/2015 14.05 14.16 13.97 14.01 1,484,664
06/10/2015 13.95 14.19 13.92 14.06 2,933,924
06/09/2015 13.88 14.02 13.84 13.91 3,744,016
06/08/2015 14.09 14.19 13.85 13.92 4,256,733
06/05/2015 14.07 14.17 13.99 14.17 2,144,693
06/04/2015 14.26 14.29 14.05 14.1 1,865,697
06/03/2015 14.34 14.44 14.24 14.4 1,609,849
06/02/2015 14.25 14.4 14.21 14.33 2,515,609
06/01/2015 14.25 14.395 14.05 14.26 2,322,763
05/29/2015 14.43 14.53 14.15 14.24 2,161,885
05/28/2015 14.48 14.62 14.4 14.46 2,027,862
05/27/2015 14.48 14.61 14.33 14.55 3,732,307
05/26/2015 14.55 14.64 14.45 14.48 1,591,120
05/22/2015 14.75 14.785 14.56 14.61 1,683,566
05/21/2015 14.8 14.82 14.62 14.75 1,622,326
05/20/2015 14.95 14.95 14.69 14.78 1,892,359
05/19/2015 14.85 15.07 14.81 14.86 2,194,902
05/18/2015 14.56 14.87 14.55 14.87 2,955,841
05/15/2015 14.97 15.0043 14.73 14.79 2,326,461
05/14/2015 14.72 14.89 14.63 14.87 1,790,951
05/13/2015 14.68 14.81 14.6 14.66 1,853,608
05/12/2015 14.66 14.74 14.47 14.63 1,641,748
05/11/2015 14.66 14.87 14.66 14.73 2,152,015
05/08/2015 14.7 14.86 14.675 14.69 2,463,702
05/07/2015 14.35 14.54 14.31 14.53 2,365,442
05/06/2015 14.37 14.44 14.2 14.35 3,016,708
05/05/2015 14.61 14.63 14.13 14.32 5,088,418
05/04/2015 14.49 14.58 14.425 14.56 2,541,703
05/01/2015 14.15 14.52 14.15 14.44 5,233,590
04/30/2015 14.35 14.48 13.92 14.1 6,164,507
04/29/2015 14.59 14.68 14.405 14.44 3,021,272
04/28/2015 14.52 14.715 14.4436 14.68 3,217,092
04/27/2015 14.75 14.95 14.47 14.51 4,128,044
04/24/2015 14.71 14.77 14.45 14.74 4,919,638
04/23/2015 14.4 15.16 14.4 14.73 5,861,752
04/22/2015 14.05 14.29 13.95 14.24 3,667,876
04/21/2015 14.33 14.37 13.98 14.09 4,318,494
04/20/2015 14.22 14.325 14.1 14.3 2,377,208
04/17/2015 14.39 14.42 14.01 14.13 2,625,294
04/16/2015 14.25 14.57 14.22 14.48 2,439,918
04/15/2015 14.49 14.51 14.24 14.34 3,535,738
04/14/2015 14.65 14.67 14.32 14.45 1,979,636
04/13/2015 14.62 14.74 14.6 14.66 1,551,700
04/10/2015 14.85 14.85 14.58 14.66 1,567,370
04/09/2015 14.6 14.75 14.555 14.7 2,004,788
04/08/2015 14.38 14.65 14.3 14.64 1,600,771
04/07/2015 14.45 14.59 14.34 14.35 1,448,650
04/06/2015 14.46 14.55 14.39 14.47 2,351,318
04/02/2015 14.54 14.64 14.39 14.55 1,616,314
04/01/2015 14.46 14.58 14.28 14.51 3,325,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?