Quantcast

Graphic Packaging Holding Company Historical Stock Prices

GPK 
$14.77
*  
0.30
2.07%
Get GPK Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-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 14.43 14.77 14.36 14.77 3,441,283
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
05/15/2018 14.09 14.185 14.01 14.05 3,281,767
05/14/2018 14.27 14.35 14.14 14.21 2,206,780
05/11/2018 14.14 14.36 14.14 14.22 3,422,515
05/10/2018 13.99 14.25 13.905 14.14 4,811,212
05/09/2018 13.85 13.9 13.61 13.87 4,657,565
05/08/2018 14.03 14.06 13.74 13.8 6,008,833
05/07/2018 14.18 14.21 13.93 13.96 4,508,742
05/04/2018 13.99 14.23 13.9 14.13 4,624,687
05/03/2018 13.82 14.21 13.76 14.08 4,509,412
05/02/2018 14.12 14.24 13.83 13.87 6,973,255
05/01/2018 14.22 14.25 13.93 14.09 5,004,588
04/30/2018 14.47 14.65 14.19 14.3 4,842,701
04/27/2018 14.52 14.52 14.1 14.46 9,547,079
04/26/2018 14.87 14.89 14.36 14.57 8,589,159
04/25/2018 14.92 15.01 14.61 14.82 7,135,518
04/24/2018 16.37 16.61 14.95 15 6,542,863
04/23/2018 15.88 16.03 15.84 15.97 2,766,150
04/20/2018 16.09 16.09 15.84 15.88 3,378,192
04/19/2018 16.06 16.135 15.88 15.99 1,640,229
04/18/2018 16.02 16.17 15.92 16.08 2,001,346
04/17/2018 15.97 16.12 15.86 16.02 2,192,571
04/16/2018 16 16.1 15.84 15.91 2,495,046
04/13/2018 15.89 15.94 15.77 15.87 927,041
04/12/2018 15.81 15.91 15.74 15.8 1,604,234
04/11/2018 15.67 15.86 15.555 15.7 2,974,044
04/10/2018 15.6 15.96 15.585 15.77 3,738,658
04/09/2018 15.5 15.56 15.31 15.42 3,143,956
04/06/2018 15.53 15.61 15.24 15.37 3,053,960
04/05/2018 15.65 15.79 15.5 15.68 2,453,887
04/04/2018 15.14 15.595 15.14 15.52 1,985,300
04/03/2018 15.09 15.51 15.09 15.37 2,922,097
04/02/2018 15.39 15.49 14.88 15.04 2,573,864
03/29/2018 15.34 15.43 15.26 15.35 2,129,421
03/28/2018 15.21 15.33 15.17 15.23 2,003,351
03/27/2018 15.3 15.375 15.125 15.22 1,703,084
03/26/2018 14.88 15.29 14.88 15.25 3,362,817
03/23/2018 14.94 14.99 14.55 14.58 2,995,228
03/22/2018 15.02 15.275 14.81 14.91 3,998,889
03/21/2018 15.22 15.31 15.1 15.15 3,249,901
03/20/2018 15.34 15.39 15.13 15.23 1,112,187
03/19/2018 15.32 15.49 15.14 15.29 2,305,324
03/16/2018 15.26 15.42 15.22 15.37 2,080,529
03/15/2018 15.42 15.475 15.15 15.32 1,999,328
*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