Quantcast

Historical Stock Prices

GPK 
$11.07
*  
0.14
1.28%
Get GPK Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 10.84 11.17 10.84 11.07 3,532,356
12/13/2018 11.11 11.14 10.87 10.93 3,231,052
12/12/2018 11.22 11.37 11.11 11.13 4,304,666
12/11/2018 11.4 11.46 11.07 11.1 3,565,029
12/10/2018 11.42 11.55 11.2 11.27 4,039,294
12/07/2018 11.47 11.56 11.155 11.4 7,618,785
12/06/2018 11.19 11.49 11.16 11.46 5,740,989
12/04/2018 11.77 11.82 11.325 11.38 4,471,547
12/03/2018 12.17 12.18 11.71 11.81 4,126,140
11/30/2018 11.68 12.015 11.67 11.99 3,448,326
11/29/2018 11.77 11.865 11.5831 11.74 4,797,275
11/28/2018 11.62 11.765 11.465 11.76 6,722,243
11/27/2018 11.81 11.94 11.63 11.65 6,428,943
11/26/2018 11.88 12.04 11.845 11.9 3,226,375
11/23/2018 11.68 11.9 11.68 11.77 1,991,830
11/21/2018 11.85 11.88 11.73 11.76 6,093,726
11/20/2018 11.45 11.97 11.27 11.76 9,788,903
11/19/2018 11.64 11.755 11.52 11.59 2,267,551
11/16/2018 11.48 11.75 11.465 11.68 2,826,510
11/15/2018 11.17 11.565 11.17 11.54 3,206,557
11/14/2018 11.5 11.66 11.26 11.27 3,674,493
11/13/2018 11.38 11.53 11.27 11.38 5,945,978
11/12/2018 11.63 11.705 11.39 11.43 4,600,244
11/09/2018 11.8 11.86 11.505 11.65 8,218,983
11/08/2018 11.7 11.85 11.69 11.8 7,544,809
11/07/2018 11.81 11.86 11.53 11.74 5,513,905
11/06/2018 11.23 11.835 11.23 11.69 11,265,670
11/05/2018 11.34 11.45 11.14 11.29 6,940,704
11/02/2018 11.34 11.54 11.275 11.34 4,797,959
11/01/2018 11.075 11.375 11.035 11.25 5,811,320
10/31/2018 11.19 11.355 10.99 11.01 5,583,081
10/30/2018 10.7 11.23 10.66 11.19 6,617,778
10/29/2018 10.97 11.15 10.615 10.68 9,227,224
10/26/2018 10.6 11.055 10.355 10.95 11,299,020
10/25/2018 10.5 10.88 10.41 10.51 11,301,960
10/24/2018 10.58 11.08 10.345 10.55 15,592,150
10/23/2018 11.66 11.66 10.04 10.59 23,144,900
10/22/2018 12.77 12.77 12.22 12.32 5,263,878
10/19/2018 12.76 12.86 12.61 12.71 2,717,745
10/18/2018 12.8 12.92 12.53 12.76 3,732,422
10/17/2018 13 13.03 12.73 12.93 2,861,705
10/16/2018 12.65 13.09 12.61 13.06 3,984,866
10/15/2018 12.59 12.78 12.59 12.61 2,564,174
10/12/2018 12.86 12.88 12.46 12.66 3,977,551
10/11/2018 12.72 12.9 12.62 12.73 4,191,318
10/10/2018 13.04 13.12 12.71 12.72 5,383,115
10/09/2018 13.43 13.4469 12.97 13.14 6,532,177
10/08/2018 13.76 13.78 13.44 13.53 3,449,354
10/05/2018 13.83 13.99 13.7 13.78 3,171,010
10/04/2018 13.77 13.92 13.64 13.91 2,060,068
10/03/2018 14.11 14.15 13.76 13.78 4,676,214
10/02/2018 14.05 14.14 13.955 14.06 1,504,251
10/01/2018 14.09 14.145 13.99 14.05 1,579,075
09/28/2018 14 14.085 13.92 14.01 3,113,647
09/27/2018 14.13 14.155 13.99 14 2,143,830
09/26/2018 14.05 14.38 14.005 14.09 2,563,358
09/25/2018 14.35 14.48 14 14.05 3,855,972
09/24/2018 14.66 14.72 14.27 14.36 3,385,660
09/21/2018 14.8 14.8 14.61 14.69 2,558,985
09/20/2018 14.81 14.83 14.57 14.78 1,824,403
09/19/2018 14.74 14.86 14.71 14.73 2,590,114
09/18/2018 14.38 14.745 14.33 14.69 3,272,271
09/17/2018 14.42 14.54 14.29 14.31 1,780,044
09/14/2018 14.25 14.5 14.22 14.44 2,026,675
*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