GPK - GRAPHIC PACKAGING HOLDING CO
26.23
0.020 0.076%
Share volume: 2,621,073
Last Updated: 03-14-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.21
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $26.37 | $26.37 | $26.51 | $26.51 | $26.00 | $26.00 | $26.23 | $26.23 | 2,621,073 | $2,619,535.00 |
| 03-13-2025 | $26.42 | $26.42 | $26.54 | $26.54 | $25.94 | $25.94 | $26.21 | $26.21 | 2,237,001 | $2,237,001.00 |
| 03-12-2025 | $27.32 | $27.32 | $27.32 | $27.32 | $25.94 | $25.94 | $26.24 | $26.24 | 4,670,767 | $4,670,767.00 |
| 03-11-2025 | $27.53 | $27.53 | $27.82 | $27.82 | $27.10 | $27.10 | $27.43 | $27.43 | 3,610,286 | $3,610,286.00 |
| 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 |