Graphic Packaging Holding Company (GPK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:53PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 27.67 | 28.08 | 27.60 | 27.85 | 27.85 | 910,949 |
| 08 may 2024 | 27.29 | 27.78 | 27.22 | 27.68 | 27.68 | 2,114,600 |
| 07 may 2024 | 27.30 | 27.67 | 27.28 | 27.38 | 27.38 | 2,302,100 |
| 06 may 2024 | 27.25 | 27.51 | 27.17 | 27.19 | 27.19 | 2,028,400 |
| 03 may 2024 | 27.11 | 27.41 | 26.80 | 27.09 | 27.09 | 3,181,000 |
| 02 may 2024 | 26.27 | 26.96 | 26.11 | 26.86 | 26.86 | 3,856,900 |
| 01 may 2024 | 25.87 | 26.42 | 25.80 | 26.04 | 26.04 | 4,579,000 |
| 30 abr 2024 | 26.50 | 27.20 | 25.54 | 25.85 | 25.85 | 8,593,300 |
| 29 abr 2024 | 27.70 | 27.98 | 27.65 | 27.83 | 27.83 | 3,011,600 |
| 26 abr 2024 | 27.37 | 27.74 | 27.21 | 27.53 | 27.53 | 2,320,400 |
| 25 abr 2024 | 27.19 | 27.38 | 27.07 | 27.30 | 27.30 | 1,815,600 |
| 24 abr 2024 | 27.09 | 27.47 | 26.87 | 27.41 | 27.41 | 2,308,100 |
| 23 abr 2024 | 27.24 | 27.42 | 27.06 | 27.08 | 27.08 | 1,943,500 |
| 22 abr 2024 | 27.35 | 27.62 | 26.94 | 27.39 | 27.39 | 2,042,900 |
| 19 abr 2024 | 27.18 | 27.37 | 27.01 | 27.35 | 27.35 | 2,249,900 |
| 18 abr 2024 | 27.16 | 27.41 | 26.90 | 27.21 | 27.21 | 2,549,300 |
| 17 abr 2024 | 27.67 | 27.77 | 27.06 | 27.09 | 27.09 | 1,969,200 |
| 16 abr 2024 | 27.51 | 27.66 | 27.14 | 27.42 | 27.42 | 1,959,900 |
| 15 abr 2024 | 28.05 | 28.14 | 27.54 | 27.57 | 27.57 | 1,547,900 |
| 12 abr 2024 | 28.25 | 28.40 | 27.73 | 27.78 | 27.78 | 1,701,000 |
| 11 abr 2024 | 28.75 | 28.75 | 28.26 | 28.43 | 28.43 | 1,778,300 |
| 10 abr 2024 | 29.03 | 29.09 | 28.65 | 28.74 | 28.74 | 2,947,100 |
| 09 abr 2024 | 28.82 | 29.50 | 28.76 | 29.40 | 29.40 | 2,914,500 |
| 08 abr 2024 | 28.74 | 28.97 | 28.55 | 28.80 | 28.80 | 1,951,800 |
| 05 abr 2024 | 28.66 | 28.77 | 28.50 | 28.62 | 28.62 | 2,078,500 |
| 04 abr 2024 | 28.42 | 28.78 | 28.35 | 28.65 | 28.65 | 3,231,700 |
| 03 abr 2024 | 28.42 | 28.61 | 28.11 | 28.23 | 28.23 | 2,887,100 |
| 02 abr 2024 | 28.47 | 28.75 | 28.25 | 28.39 | 28.39 | 1,949,900 |
| 01 abr 2024 | 29.07 | 29.22 | 28.34 | 28.67 | 28.67 | 2,757,000 |
| 28 mar 2024 | 29.04 | 29.43 | 28.95 | 29.18 | 29.18 | 2,342,200 |
| 27 mar 2024 | 28.95 | 29.28 | 28.88 | 29.09 | 29.09 | 2,976,800 |
| 26 mar 2024 | 28.68 | 29.10 | 28.63 | 28.90 | 28.90 | 3,546,700 |
| 25 mar 2024 | 28.39 | 29.01 | 28.34 | 28.66 | 28.66 | 3,814,500 |
| 22 mar 2024 | 28.07 | 28.48 | 28.04 | 28.22 | 28.22 | 2,755,300 |
| 21 mar 2024 | 27.44 | 28.19 | 27.25 | 28.03 | 28.03 | 2,597,400 |
| 20 mar 2024 | 27.07 | 27.40 | 27.04 | 27.27 | 27.27 | 1,755,300 |
| 19 mar 2024 | 27.13 | 27.56 | 26.95 | 27.21 | 27.21 | 2,638,200 |
| 18 mar 2024 | 27.63 | 27.69 | 26.74 | 27.11 | 27.11 | 2,808,800 |
| 15 mar 2024 | 27.70 | 28.10 | 27.59 | 27.64 | 27.64 | 4,494,000 |
| 14 mar 2024 | 28.32 | 28.52 | 27.57 | 27.79 | 27.79 | 3,384,100 |
| 14 mar 2024 | 0.1 Dividendo | |||||
| 13 mar 2024 | 27.93 | 28.64 | 27.88 | 28.37 | 28.27 | 4,042,100 |
| 12 mar 2024 | 27.43 | 27.90 | 27.25 | 27.83 | 27.73 | 3,659,100 |
| 11 mar 2024 | 27.32 | 27.56 | 27.21 | 27.38 | 27.28 | 2,054,900 |
| 08 mar 2024 | 26.87 | 27.43 | 26.85 | 27.36 | 27.26 | 2,641,800 |
| 07 mar 2024 | 26.36 | 26.81 | 26.21 | 26.78 | 26.69 | 2,701,600 |
| 06 mar 2024 | 26.12 | 26.22 | 25.84 | 26.05 | 25.96 | 2,263,800 |
| 05 mar 2024 | 25.54 | 26.16 | 25.50 | 26.00 | 25.91 | 2,372,800 |
| 04 mar 2024 | 25.64 | 25.98 | 25.49 | 25.50 | 25.41 | 1,884,000 |
| 01 mar 2024 | 25.94 | 26.04 | 25.44 | 25.48 | 25.39 | 3,363,700 |
| 29 feb 2024 | 25.98 | 26.19 | 25.80 | 25.95 | 25.86 | 3,707,100 |
| 28 feb 2024 | 25.91 | 26.09 | 25.69 | 26.08 | 25.99 | 2,741,200 |
| 27 feb 2024 | 26.48 | 26.63 | 26.04 | 26.06 | 25.97 | 2,228,300 |
| 26 feb 2024 | 26.32 | 26.58 | 26.17 | 26.37 | 26.28 | 2,180,900 |
| 23 feb 2024 | 26.72 | 26.74 | 26.33 | 26.40 | 26.31 | 1,922,600 |
| 22 feb 2024 | 26.39 | 27.12 | 26.33 | 26.65 | 26.56 | 4,152,100 |
| 21 feb 2024 | 25.04 | 26.25 | 24.93 | 26.22 | 26.13 | 5,202,200 |
| 20 feb 2024 | 24.09 | 24.77 | 23.47 | 24.74 | 24.65 | 5,026,700 |
| 16 feb 2024 | 24.86 | 25.02 | 24.63 | 24.67 | 24.58 | 3,403,300 |
| 15 feb 2024 | 24.84 | 25.28 | 24.79 | 24.87 | 24.78 | 3,266,300 |
| 14 feb 2024 | 24.45 | 24.77 | 24.26 | 24.72 | 24.63 | 2,902,000 |
| 13 feb 2024 | 24.93 | 24.93 | 24.22 | 24.35 | 24.26 | 3,764,700 |
| 12 feb 2024 | 24.81 | 25.52 | 24.81 | 25.24 | 25.15 | 3,824,100 |
| 09 feb 2024 | 24.89 | 24.96 | 24.68 | 24.77 | 24.68 | 3,567,400 |
| 08 feb 2024 | 25.10 | 25.21 | 24.70 | 25.04 | 24.95 | 2,563,400 |
| 07 feb 2024 | 24.98 | 24.98 | 24.56 | 24.96 | 24.87 | 3,102,800 |
| 06 feb 2024 | 25.11 | 25.18 | 24.76 | 24.79 | 24.70 | 2,791,300 |
| 05 feb 2024 | 25.18 | 25.41 | 24.94 | 25.25 | 25.16 | 2,374,400 |
| 02 feb 2024 | 25.58 | 25.60 | 25.25 | 25.37 | 25.28 | 2,294,900 |
| 01 feb 2024 | 25.59 | 25.77 | 25.31 | 25.75 | 25.66 | 2,974,900 |
| 31 ene 2024 | 25.94 | 26.00 | 25.42 | 25.51 | 25.42 | 2,574,300 |
| 30 ene 2024 | 25.86 | 26.00 | 25.60 | 25.92 | 25.83 | 1,843,500 |
| 29 ene 2024 | 25.86 | 25.96 | 25.70 | 25.91 | 25.82 | 1,360,400 |
| 26 ene 2024 | 26.26 | 26.36 | 25.83 | 25.95 | 25.86 | 1,822,300 |
| 25 ene 2024 | 25.58 | 26.18 | 25.36 | 26.15 | 26.06 | 4,403,600 |
| 24 ene 2024 | 25.52 | 25.60 | 25.05 | 25.32 | 25.23 | 1,945,100 |
| 23 ene 2024 | 25.51 | 25.54 | 25.13 | 25.35 | 25.26 | 1,246,200 |
| 22 ene 2024 | 25.17 | 25.59 | 25.14 | 25.33 | 25.24 | 3,021,700 |
| 19 ene 2024 | 25.13 | 25.26 | 24.85 | 25.24 | 25.15 | 3,736,900 |
| 18 ene 2024 | 25.49 | 25.64 | 25.00 | 25.15 | 25.06 | 2,704,800 |
| 17 ene 2024 | 25.45 | 25.85 | 25.34 | 25.49 | 25.40 | 2,966,100 |
| 16 ene 2024 | 25.58 | 25.78 | 25.36 | 25.64 | 25.55 | 1,932,400 |
| 12 ene 2024 | 25.85 | 26.04 | 25.52 | 25.70 | 25.61 | 2,168,800 |
| 11 ene 2024 | 25.83 | 26.03 | 25.50 | 25.75 | 25.66 | 1,974,200 |
| 10 ene 2024 | 26.00 | 26.18 | 25.73 | 25.82 | 25.73 | 3,057,200 |
| 09 ene 2024 | 26.21 | 26.26 | 25.90 | 26.10 | 26.01 | 2,647,000 |
| 08 ene 2024 | 25.67 | 26.34 | 25.65 | 26.25 | 26.16 | 4,951,900 |
| 05 ene 2024 | 24.94 | 25.91 | 24.94 | 25.74 | 25.65 | 4,698,100 |
| 04 ene 2024 | 24.75 | 25.30 | 24.69 | 25.07 | 24.98 | 3,613,800 |
| 03 ene 2024 | 24.76 | 25.01 | 24.62 | 24.83 | 24.74 | 3,361,600 |
| 02 ene 2024 | 24.60 | 25.05 | 24.57 | 24.88 | 24.79 | 2,774,500 |
| 29 dic 2023 | 24.77 | 24.84 | 24.63 | 24.65 | 24.56 | 1,692,800 |
| 28 dic 2023 | 24.75 | 24.87 | 24.63 | 24.80 | 24.71 | 1,200,000 |
| 27 dic 2023 | 24.79 | 24.88 | 24.70 | 24.79 | 24.70 | 1,161,200 |
| 26 dic 2023 | 24.58 | 24.94 | 24.56 | 24.77 | 24.68 | 1,567,100 |
| 22 dic 2023 | 24.66 | 24.83 | 24.55 | 24.61 | 24.52 | 1,680,300 |
| 21 dic 2023 | 24.70 | 24.74 | 24.30 | 24.50 | 24.41 | 1,766,000 |
| 20 dic 2023 | 24.71 | 24.79 | 24.49 | 24.58 | 24.49 | 2,640,800 |
| 19 dic 2023 | 24.70 | 24.89 | 24.40 | 24.81 | 24.72 | 3,078,000 |
| 18 dic 2023 | 24.40 | 24.80 | 24.26 | 24.62 | 24.53 | 3,214,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.