GPK - GRAPHIC PACKAGING HOLDING CO
27.43
-0.130 -0.474%
Share volume: 3,609,960
Last Updated: 03-11-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$27.56
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $27.53 | $27.53 | $27.82 | $27.82 | $27.10 | $27.10 | $27.43 | $27.43 | 3,609,960 | $3,609,960.00 |
| 03-10-2025 | $27.63 | $27.63 | $28.19 | $28.19 | $27.39 | $27.39 | $27.56 | $27.56 | 3,992,202 | $3,992,202.00 |
| 03-07-2025 | $26.62 | $26.62 | $27.81 | $27.81 | $26.53 | $26.53 | $27.73 | $27.73 | 4,293,786 | $4,293,786.00 |
| 03-06-2025 | $26.09 | $26.09 | $26.83 | $26.83 | $25.85 | $25.85 | $26.70 | $26.70 | 2,918,521 | $2,918,521.00 |
| 03-05-2025 | $26.00 | $26.00 | $26.40 | $26.40 | $25.70 | $25.70 | $26.22 | $26.22 | 2,265,768 | $2,265,768.00 |
| 03-04-2025 | $25.86 | $25.86 | $26.21 | $26.21 | $25.64 | $25.64 | $25.83 | $25.83 | 2,292,248 | $2,292,248.00 |
| 03-03-2025 | $26.72 | $26.72 | $27.08 | $27.08 | $26.07 | $26.07 | $26.15 | $26.15 | 2,159,472 | $2,159,472.00 |
| 02-28-2025 | $26.36 | $26.36 | $26.69 | $26.69 | $26.20 | $26.20 | $26.68 | $26.68 | 2,794,627 | $2,786,613.00 |
| 02-27-2025 | $26.85 | $26.85 | $26.98 | $26.98 | $26.24 | $26.24 | $26.27 | $26.27 | 3,360,345 | $3,360,345.00 |
| 02-26-2025 | $27.10 | $27.10 | $27.37 | $27.37 | $26.93 | $26.93 | $27.01 | $27.01 | 1,132,320 | $1,132,320.00 |