GPK - GRAPHIC PACKAGING HOLDING CO
23.25
0.190 0.817%
Share volume: 3,187,900
Last Updated: 05-13-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.06
0.19
0.01%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-13-2025 | $23.10 | $23.10 | $23.45 | $23.45 | $22.98 | $22.98 | $23.25 | $23.25 | 3,187,900 | $3,187,900.00 |
05-12-2025 | $22.81 | $22.81 | $23.19 | $23.19 | $22.62 | $22.62 | $23.06 | $23.06 | 3,873,281 | $3,873,281.00 |
05-09-2025 | $22.24 | $22.24 | $22.62 | $22.62 | $22.15 | $22.15 | $22.29 | $22.29 | 2,168,180 | $2,168,180.00 |
05-08-2025 | $21.91 | $21.91 | $22.50 | $22.50 | $21.84 | $21.84 | $22.33 | $22.33 | 4,041,468 | $4,041,468.00 |
05-07-2025 | $22.06 | $22.06 | $22.21 | $22.21 | $21.80 | $21.80 | $21.85 | $21.85 | 2,702,194 | $2,702,194.00 |
05-06-2025 | $22.09 | $22.09 | $22.25 | $22.25 | $21.12 | $21.12 | $22.08 | $22.08 | 4,001,467 | $4,001,467.00 |
05-05-2025 | $21.75 | $21.75 | $22.49 | $22.49 | $21.75 | $21.75 | $22.12 | $22.12 | 5,018,967 | $5,018,967.00 |
05-02-2025 | $21.75 | $21.75 | $22.17 | $22.17 | $21.41 | $21.41 | $21.81 | $21.81 | 7,739,915 | $7,739,915.00 |
05-01-2025 | $21.39 | $21.39 | $22.21 | $22.21 | $20.86 | $20.86 | $21.37 | $21.37 | 13,794,317 | $13,794,317.00 |
04-30-2025 | $25.27 | $25.27 | $25.40 | $25.40 | $24.89 | $24.89 | $25.31 | $25.31 | 2,443,898 | $2,443,898.00 |