Quantcast

Graphic Packaging Holding Company Historical Stock Prices

GPK 
$14.27
*  
unch
unch
Get GPK Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading GPK now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    GPK Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-2018

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.
16:00 14.30 14.34 14.19 14.27 2,917,866
08/16/2018 14.31 14.34 14.19 14.27 2,919,212
08/15/2018 14.31 14.36 14.07 14.27 3,289,689
08/14/2018 14.14 14.325 14.12 14.31 2,748,136
08/13/2018 14.27 14.27 13.93 14.12 4,241,508
08/10/2018 14.25 14.26 14.11 14.22 3,456,195
08/09/2018 14.42 14.525 14.32 14.34 4,271,009
08/08/2018 14.55 14.62 14.36 14.42 1,529,084
08/07/2018 14.35 14.64 14.35 14.52 2,396,388
08/06/2018 14.4 14.55 14.31 14.35 3,714,368
08/03/2018 14.24 14.46 14.17 14.41 2,481,176
08/02/2018 14.07 14.29 14.01 14.25 3,209,607
08/01/2018 14.53 14.53 14.16 14.22 2,835,050
07/31/2018 14.43 14.57 14.35 14.53 3,703,938
07/30/2018 14.41 14.52 14.34 14.39 2,221,246
07/27/2018 14.38 14.58 14.33 14.34 2,501,619
07/26/2018 14.21 14.46 14.1 14.38 4,722,863
07/25/2018 14.25 14.53 14.025 14.27 7,576,971
07/24/2018 13.75 14.52 13.71 14.4 17,800,260
07/23/2018 14.85 15.025 14.76 14.87 7,308,591
07/20/2018 14.83 14.83 14.59 14.83 3,126,842
07/19/2018 14.82 14.96 14.74 14.92 6,200,831
07/18/2018 14.8 14.96 14.76 14.84 2,137,843
07/17/2018 14.65 14.87 14.65 14.8 3,057,292
07/16/2018 14.93 15.03 14.7 14.75 1,805,197
07/13/2018 14.95 14.97 14.83 14.85 1,284,797
07/12/2018 15 15.215 14.89 14.91 3,578,842
07/11/2018 14.91 15 14.78 14.82 1,884,032
07/10/2018 14.78 15 14.78 14.96 3,621,253
07/09/2018 14.63 14.75 14.53 14.72 3,525,899
07/06/2018 14.56 14.645 14.48 14.55 1,779,420
07/05/2018 14.6 14.73 14.56 14.66 1,381,425
07/03/2018 14.6 14.77 14.565 14.6 863,197
07/02/2018 14.44 14.605 14.335 14.59 1,963,387
06/29/2018 14.52 14.66 14.46 14.51 2,555,229
06/28/2018 14.62 14.62 14.24 14.46 2,455,411
06/27/2018 14.64 14.81 14.58 14.61 3,117,953
06/26/2018 14.63 14.695 14.58 14.59 2,151,227
06/25/2018 14.72 14.85 14.38 14.63 6,644,232
06/22/2018 14.47 14.55 14.12 14.12 6,715,926
06/21/2018 14.63 14.78 14.39 14.45 3,821,422
06/20/2018 14.7 14.71 14.55 14.65 2,435,727
06/19/2018 14.63 14.74 14.48 14.61 2,760,445
06/18/2018 14.68 14.885 14.68 14.81 3,877,380
06/15/2018 14.47 14.77 14.36 14.77 3,441,183
06/14/2018 14.68 14.7 14.42 14.47 2,861,477
06/13/2018 14.94 15.155 14.71 14.71 3,690,843
06/12/2018 14.83 15.08 14.665 14.92 7,275,559
06/11/2018 14.7 14.81 14.7 14.76 2,410,289
06/08/2018 14.75 14.75 14.13 14.7 4,188,564
06/07/2018 14.86 14.88 14.66 14.77 2,141,257
06/06/2018 14.77 14.87 14.62 14.87 2,934,499
06/05/2018 14.72 14.91 14.7 14.77 2,266,202
06/04/2018 14.69 14.73 14.545 14.65 1,966,674
06/01/2018 14.65 14.65 14.25 14.61 4,562,193
05/31/2018 14.84 14.84 14.42 14.48 3,612,673
05/30/2018 14.91 14.98 14.82 14.84 3,025,914
05/29/2018 14.95 15.03 14.79 14.85 3,343,902
05/25/2018 15.12 15.14 15.005 15.07 2,131,846
05/24/2018 15.03 15.15 14.98 15.14 3,214,555
05/23/2018 14.95 15.07 14.92 15.03 3,471,567
05/22/2018 15.06 15.08 14.95 15.03 2,902,010
05/21/2018 14.95 15.12 14.9 15.04 3,410,189
05/18/2018 15.33 15.33 14.78 14.9 5,415,291
05/17/2018 14.41 15 14.32 14.77 6,635,515
05/16/2018 14.1 14.23 14.08 14.22 3,239,933
*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?

Smart Portfolio