Historical Data for Graphic Packaging Holding Company (GPK)

$ 15.56   0.05 (+0.32%) Volume: 1.11m 1:00 PM EST Nov 27, 2020
After Hours:  $ 16.28   0.72 (+4.63%) Volume: 1.3k 3:43 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 15.50 15.70 15.375 15.56 1.11m 0.05 0.32% 15.56 17.16m 7,025
11/25/20 15.70 15.795 15.47 15.51 1.79m -0.21 -1.34% 15.51 28m 13,869
11/24/20 15.82 16.05 15.615 15.72 6.06m 0.12 0.77% 15.72 95.54m 26,372
11/23/20 15.80 15.89 15.59 15.60 2.42m -0.06 -0.38% 15.60 37.86m 15,051
11/20/20 15.70 15.825 15.57 15.66 4.33m -0.04 -0.25% 15.66 67.97m 22,632
11/19/20 15.47 15.72 15.38 15.70 3.34m 0.17 1.09% 15.70 52.3m 23,822
11/18/20 15.42 15.68 15.31 15.53 3.74m 0.16 1.04% 15.53 58.19m 20,192
11/17/20 15.04 15.47 14.95 15.37 3.33m 0.32 2.13% 15.37 50.92m 19,517
11/16/20 14.93 15.19 14.76 15.05 3.4m 0.48 3.29% 15.05 51.25m 19,765
11/13/20 14.25 14.64 14.22 14.57 2.11m 0.45 3.19% 14.57 30.49m 14,959
11/12/20 14.41 14.52 14.08 14.12 1.33m -0.42 -2.89% 14.12 18.94m 12,333
11/11/20 14.68 14.75 14.41 14.54 2.17m -0.08 -0.55% 14.54 31.55m 17,659
11/10/20 14.57 14.89 14.56 14.62 3.7m 0.11 0.76% 14.62 54.38m 25,112
11/09/20 14.99 15.13 14.355 14.51 3.06m 0.36 2.54% 14.51 44.71m 23,202
11/06/20 14.14 14.335 14.05 14.15 1.96m 0.01 0.07% 14.15 27.8m 17,102
11/05/20 13.97 14.275 13.90 14.14 1.76m 0.34 2.46% 14.14 24.93m 14,569
11/04/20 14.14 14.16 13.72 13.80 1.68m -0.36 -2.54% 13.80 23.31m 13,342
11/03/20 13.98 14.295 13.945 14.16 2.73m 0.38 2.76% 14.16 38.67m 16,756
11/02/20 13.39 13.83 13.39 13.78 2.69m 0.49 3.69% 13.78 36.96m 21,559
10/30/20 13.26 13.495 13.2236 13.29 2.29m -0.05 -0.37% 13.29 30.55m 16,174