Graphic Packaging Holding Company (GPK) Historical Stock Data
29.28 ↑0.47 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPK is down -0.05% a day on average. There have been 13 days where Graphic Packaging Holding Company closed green and 17 days where GPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 28.87 | 29.28 | ↑$0.41 (1.42%) | 28.76 | 29.44 | 3.49M |
| 2024-11-21 | 28.54 | 28.81 | ↑$0.27 (0.95%) | 28.35 | 29.09 | 1.49M |
| 2024-11-20 | 28.28 | 28.53 | ↑$0.25 (0.88%) | 28.13 | 28.66 | 1.61M |
| 2024-11-19 | 28.18 | 28.24 | ↑$0.06 (0.21%) | 28.05 | 28.63 | 1.81M |
| 2024-11-18 | 28.24 | 28.35 | ↑$0.11 (0.39%) | 28.11 | 28.42 | 1.85M |
| 2024-11-15 | 28.28 | 28.24 | ↓$0.04 (-0.14%) | 27.87 | 28.47 | 2.37M |
| 2024-11-14 | 28.64 | 28.38 | ↓$0.26 (-0.91%) | 28.17 | 28.71 | 2.03M |
| 2024-11-13 | 29.05 | 28.63 | ↓$0.42 (-1.45%) | 28.58 | 29.17 | 1.14M |
| 2024-11-12 | 29.37 | 29.10 | ↓$0.27 (-0.92%) | 29.07 | 29.44 | 1M |
| 2024-11-11 | 29.58 | 29.39 | ↓$0.19 (-0.64%) | 29.35 | 29.83 | 1.15M |
| 2024-11-08 | 28.85 | 29.48 | ↑$0.63 (2.18%) | 28.85 | 29.49 | 2.17M |
| 2024-11-07 | 29.08 | 29.05 | ↓$0.03 (-0.10%) | 28.96 | 29.72 | 2.57M |
| 2024-11-06 | 29.28 | 29.04 | ↓$0.24 (-0.82%) | 28.58 | 29.29 | 1.80M |
| 2024-11-05 | 27.82 | 28.17 | ↑$0.35 (1.26%) | 27.61 | 28.30 | 2.01M |
| 2024-11-04 | 28.24 | 27.80 | ↓$0.44 (-1.56%) | 27.77 | 28.63 | 2.48M |
| 2024-11-01 | 28.37 | 28.28 | ↓$0.09 (-0.32%) | 28.04 | 28.59 | 3.19M |
| 2024-10-31 | 28.41 | 28.26 | ↓$0.15 (-0.53%) | 28.06 | 28.59 | 7.66M |
| 2024-10-30 | 28.41 | 28.26 | ↓$0.15 (-0.53%) | 28.14 | 28.83 | 8.78M |
| 2024-10-29 | 29.45 | 28.66 | ↓$0.79 (-2.68%) | 28.64 | 29.95 | 6.15M |
| 2024-10-28 | 29.89 | 30.35 | ↑$0.46 (1.54%) | 29.66 | 30.70 | 4.59M |
| 2024-10-25 | 30.19 | 29.66 | ↓$0.53 (-1.76%) | 29.60 | 30.20 | 2.35M |
| 2024-10-24 | 29.73 | 30.04 | ↑$0.31 (1.04%) | 29.62 | 30.11 | 2.35M |
| 2024-10-23 | 29.91 | 29.79 | ↓$0.12 (-0.40%) | 29.63 | 30.08 | 2.92M |
| 2024-10-22 | 29.77 | 29.53 | ↓$0.24 (-0.81%) | 29.34 | 29.96 | 1.61M |
| 2024-10-21 | 30.00 | 29.83 | ↓$0.17 (-0.57%) | 29.73 | 30.09 | 2.89M |
| 2024-10-18 | 30.00 | 30.10 | ↑$0.10 (0.33%) | 29.73 | 30.26 | 2.60M |
| 2024-10-17 | 29.60 | 29.78 | ↑$0.18 (0.61%) | 29.40 | 29.92 | 3.63M |
| 2024-10-16 | 29.43 | 29.48 | ↑$0.05 (0.17%) | 29.14 | 29.65 | 2.02M |
| 2024-10-15 | 29.45 | 29.36 | ↓$0.09 (-0.31%) | 29.34 | 29.85 | 2.82M |
| 2024-10-14 | 29.00 | 29.52 | ↑$0.52 (1.79%) | 28.92 | 29.60 | 1.97M |
Create an account or log in to view more rows.
$GPK wow you bulls are losers
$GPK upupup!
$GPK shorters eat my shit
$GPK bought more
$GPK I like green candles on my birthday cake
$GPK -
Buy
buy
buy!
$GPK HOLDING LONG AND STRONG!!!
$GPK We will not sell!
$GPK Dip buyers are going to get wrecked
$GPK free to hold