Graphic Packaging Holding Companyのデータ

Graphic Packaging Holding Companyの基本情報

名前 Graphic Packaging Holding Company
ティッカー GPK
国 United States
上場年 nan
セクター Consumer Durables

Graphic Packaging Holding Companyの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.63 16.0 16.6 16.46 6920100.0 16.46
2021-02-12 16.9 16.58 16.63 16.68 3948500.0 16.68
2021-02-11 16.9 16.45 16.82 16.64 2156400.0 16.64
2021-02-10 17.09 16.77 16.97 16.82 2484000.0 16.82
2021-02-09 16.86 16.4 16.45 16.83 2863600.0 16.83
2021-02-08 16.58 16.28 16.5 16.41 2805900.0 16.41
2021-02-05 16.56 16.27 16.36 16.38 1738100.0 16.38
2021-02-04 16.4 15.97 16.17 16.21 2653200.0 16.21
2021-02-03 16.36 15.94 16.23 16.21 5341100.0 16.21
2021-02-02 16.68 15.55 16.05 16.22 5061800.0 16.22
2021-02-01 16.0 15.36 15.81 15.93 5391000.0 15.93
2021-01-29 15.99 15.53 15.83 15.66 4397000.0 15.66
2021-01-28 16.29 15.93 16.23 15.94 2727700.0 15.94
2021-01-27 16.53 15.87 16.41 16.1 4845000.0 16.1
2021-01-26 17.2 16.64 17.12 16.65 3119200.0 16.65
2021-01-25 17.37 16.95 17.2 17.08 4259700.0 17.08
2021-01-22 17.35 17.01 17.25 17.22 1610100.0 17.22
2021-01-21 17.52 17.33 17.49 17.33 1137500.0 17.33
2021-01-20 17.6 17.38 17.59 17.47 1510300.0 17.47
2021-01-19 17.6 17.36 17.53 17.39 1926500.0 17.39
2021-01-15 17.63 17.26 17.37 17.53 2270300.0 17.53
2021-01-14 18.02 17.5 17.98 17.52 2724700.0 17.52
2021-01-13 18.17 17.66 18.13 17.87 2159700.0 17.87
2021-01-12 18.22 17.89 18.05 18.17 2140200.0 18.17
2021-01-11 18.04 17.7 17.72 17.92 2181400.0 17.92
2021-01-08 18.09 17.72 18.02 18.0 2571200.0 18.0
2021-01-07 18.08 17.74 17.91 18.02 2172100.0 18.02
2021-01-06 17.86 17.1 17.14 17.78 3773600.0 17.78
2021-01-05 17.01 16.73 16.89 16.87 2011400.0 16.87
2021-01-04 17.29 16.74 17.08 16.9 2909700.0 16.9
2020-12-31 17.06 16.84 16.99 16.94 1330300.0 16.94
2020-12-30 17.02 16.73 16.75 16.95 1047700.0 16.95
2020-12-29 16.96 16.63 16.87 16.75 1510300.0 16.75
2020-12-28 17.07 16.79 16.99 16.84 1466200.0 16.84
2020-12-24 16.95 16.69 16.82 16.93 772900.0 16.93
2020-12-23 16.95 16.53 16.59 16.74 1773500.0 16.74
2020-12-22 16.61 16.35 16.39 16.56 2111200.0 16.56
2020-12-21 16.46 16.17 16.37 16.4 3206900.0 16.4
2020-12-18 16.66 16.47 16.63 16.59 2988400.0 16.59
2020-12-17 16.64 16.32 16.41 16.58 4477400.0 16.58
2020-12-16 16.49 16.29 16.37 16.37 1872900.0 16.37
2020-12-15 16.41 16.05 16.17 16.4 1593700.0 16.4
2020-12-14 16.48 16.01 16.44 16.02 1540800.0 16.02
2020-12-11 16.4 16.19 16.21 16.35 2402500.0 16.27
2020-12-10 16.45 16.19 16.3 16.37 1697900.0 16.29
2020-12-09 16.47 16.24 16.37 16.36 2211600.0 16.28
2020-12-08 16.25 15.97 15.97 16.22 1925100.0 16.15
2020-12-07 16.22 15.96 16.22 16.09 1422000.0 16.02
2020-12-04 16.19 15.9 15.93 16.19 2590200.0 16.12
2020-12-03 15.97 15.68 15.78 15.83 3321300.0 15.76
2020-12-02 15.89 15.57 15.63 15.76 3174000.0 15.69
2020-12-01 15.67 15.36 15.5 15.62 1766800.0 15.55
2020-11-30 15.61 15.32 15.59 15.32 2156600.0 15.25
2020-11-27 15.7 15.38 15.5 15.56 1106700.0 15.49
2020-11-25 15.8 15.47 15.7 15.51 1794300.0 15.44
2020-11-24 16.05 15.62 15.82 15.72 6058200.0 15.65
2020-11-23 15.89 15.59 15.8 15.6 2417500.0 15.53
2020-11-20 15.83 15.57 15.7 15.66 4329400.0 15.59
2020-11-19 15.72 15.38 15.47 15.7 3343800.0 15.63
2020-11-18 15.68 15.31 15.42 15.53 3739600.0 15.46
2020-11-17 15.47 14.95 15.04 15.37 3333600.0 15.3
2020-11-16 15.19 14.76 14.93 15.05 3398500.0 14.98
2020-11-13 14.64 14.22 14.25 14.57 2111500.0 14.5
2020-11-12 14.52 14.08 14.41 14.12 1332800.0 14.06
2020-11-11 14.75 14.41 14.68 14.54 2170600.0 14.47
2020-11-10 14.89 14.56 14.57 14.62 3703600.0 14.55
2020-11-09 15.13 14.36 14.99 14.51 3058900.0 14.44
2020-11-06 14.34 14.05 14.14 14.15 1963500.0 14.09
2020-11-05 14.28 13.9 13.97 14.14 1761100.0 14.08
2020-11-04 14.16 13.72 14.14 13.8 1680000.0 13.74
2020-11-03 14.3 13.95 13.98 14.16 2726900.0 14.1
2020-11-02 13.83 13.39 13.39 13.78 2694400.0 13.72
2020-10-30 13.5 13.22 13.26 13.29 2287100.0 13.23
2020-10-29 13.45 13.14 13.2 13.34 2324200.0 13.28
2020-10-28 13.63 13.25 13.49 13.25 2368000.0 13.19
2020-10-27 14.11 13.76 13.92 13.77 2239000.0 13.71
2020-10-26 14.11 13.79 13.79 13.97 3256000.0 13.91
2020-10-23 14.11 13.95 14.03 14.01 2682500.0 13.95
2020-10-22 13.94 13.5 13.67 13.91 3905800.0 13.85
2020-10-21 14.12 13.56 13.88 13.67 7906900.0 13.61
2020-10-20 14.82 13.74 14.82 13.76 6030500.0 13.7
2020-10-19 14.6 14.3 14.49 14.35 3119300.0 14.28
2020-10-16 14.73 14.45 14.7 14.47 3192300.0 14.4
2020-10-15 14.72 14.26 14.26 14.69 1423700.0 14.62
2020-10-14 14.67 14.42 14.53 14.44 1425600.0 14.37
2020-10-13 14.57 14.42 14.48 14.52 1501600.0 14.45
2020-10-12 14.67 14.44 14.47 14.51 2545000.0 14.44
2020-10-09 14.7 14.38 14.7 14.42 1481900.0 14.35
2020-10-08 14.66 14.39 14.57 14.54 2105600.0 14.47
2020-10-07 14.72 14.41 14.41 14.52 2277500.0 14.45
2020-10-06 14.51 14.18 14.46 14.19 2418100.0 14.12
2020-10-05 14.48 14.1 14.16 14.4 1700600.0 14.33
2020-10-02 14.15 13.71 13.71 14.03 2644600.0 13.97
2020-10-01 14.31 13.97 14.16 14.02 2498200.0 13.96
2020-09-30 14.14 13.8 13.8 14.09 3655700.0 14.03
2020-09-29 13.97 13.73 13.89 13.8 1381300.0 13.74
2020-09-28 14.1 13.86 13.99 13.89 3396400.0 13.83
2020-09-25 13.97 13.38 13.46 13.83 2282400.0 13.77
2020-09-24 13.76 13.22 13.29 13.54 4256600.0 13.48
2020-09-23 13.61 13.32 13.41 13.33 2516100.0 13.27
2020-09-22 13.69 13.39 13.48 13.42 3012000.0 13.36
2020-09-21 13.9 13.43 13.81 13.49 3828800.0 13.43
2020-09-18 14.6 14.04 14.25 14.1 5425000.0 14.04
2020-09-17 14.24 13.75 13.99 14.2 5162000.0 14.13
2020-09-16 14.61 14.19 14.32 14.23 3150200.0 14.16
2020-09-15 14.51 14.24 14.39 14.25 3077300.0 14.18
2020-09-14 14.39 14.05 14.08 14.29 2905400.0 14.22
2020-09-11 14.11 13.77 13.94 14.05 3513000.0 13.91
2020-09-10 14.2 13.79 14.09 13.85 2979000.0 13.71
2020-09-09 14.41 14.04 14.04 14.1 3272500.0 13.96
2020-09-08 14.58 14.0 14.58 14.01 3980500.0 13.87
2020-09-04 14.55 14.12 14.41 14.48 2972600.0 14.34
2020-09-03 14.66 14.17 14.51 14.25 1905700.0 14.11
2020-09-02 14.54 14.17 14.22 14.51 1351100.0 14.37
2020-09-01 14.22 13.91 14.0 14.2 2017900.0 14.06
2020-08-31 14.43 13.96 14.42 13.98 2341700.0 13.84
2020-08-28 14.51 14.34 14.41 14.46 2647100.0 14.32
2020-08-27 14.63 14.39 14.42 14.39 2313400.0 14.25
2020-08-26 14.52 14.24 14.27 14.43 1953400.0 14.29
2020-08-25 14.59 14.29 14.55 14.38 2714700.0 14.24
2020-08-24 14.55 13.93 13.97 14.43 6267300.0 14.29
2020-08-21 13.96 13.76 13.85 13.83 3319200.0 13.69
2020-08-20 14.14 13.83 14.01 13.93 2424500.0 13.79
2020-08-19 14.45 14.12 14.34 14.2 2907000.0 14.06
2020-08-18 14.65 14.3 14.58 14.33 2424000.0 14.19
2020-08-17 15.07 14.59 15.0 14.6 2366400.0 14.46
2020-08-14 15.08 14.59 14.65 14.82 2086400.0 14.67
2020-08-13 14.82 14.59 14.67 14.74 2055100.0 14.59
2020-08-12 15.06 14.71 15.0 14.74 2543700.0 14.59
2020-08-11 15.19 14.82 14.98 14.83 3291700.0 14.68
2020-08-10 14.86 14.65 14.81 14.71 2219000.0 14.56
2020-08-07 14.79 14.31 14.39 14.75 2568100.0 14.6
2020-08-06 14.66 14.4 14.5 14.43 1665700.0 14.29
2020-08-05 14.66 14.4 14.4 14.5 1891500.0 14.36
2020-08-04 14.46 14.11 14.13 14.35 2047100.0 14.21
2020-08-03 14.34 14.0 14.02 14.21 3179200.0 14.07
2020-07-31 14.36 13.8 14.06 13.94 2799700.0 13.8
2020-07-30 14.46 14.03 14.36 14.08 2020200.0 13.94
2020-07-29 14.59 14.32 14.32 14.51 2847100.0 14.37
2020-07-28 14.56 14.26 14.51 14.31 1814300.0 14.17
2020-07-27 14.66 14.34 14.42 14.58 2731600.0 14.44
2020-07-24 14.44 14.28 14.32 14.37 2790400.0 14.23
2020-07-23 14.47 14.2 14.32 14.31 2309400.0 14.17
2020-07-22 14.42 14.06 14.1 14.32 5382400.0 14.18
2020-07-21 14.9 14.06 14.35 14.1 7444800.0 13.96
2020-07-20 14.53 14.12 14.32 14.2 5070700.0 14.06
2020-07-17 14.35 14.09 14.32 14.24 3189200.0 14.1
2020-07-16 14.5 14.09 14.16 14.26 3255900.0 14.12
2020-07-15 14.32 14.12 14.23 14.15 3010500.0 14.01
2020-07-14 14.02 13.67 13.73 14.0 3152900.0 13.86
2020-07-13 14.1 13.6 13.95 13.66 3946100.0 13.52
2020-07-10 14.1 13.67 13.69 14.03 1757000.0 13.89
2020-07-09 14.13 13.62 14.09 13.7 3098400.0 13.56
2020-07-08 14.11 13.8 13.82 14.06 3450800.0 13.92
2020-07-07 14.06 13.78 14.03 13.84 1990000.0 13.7
2020-07-06 14.35 14.03 14.33 14.14 1842500.0 14.0
2020-07-02 14.28 14.04 14.06 14.09 2628500.0 13.95
2020-07-01 14.09 13.78 14.06 13.88 1751600.0 13.74
2020-06-30 14.06 13.65 13.69 13.99 1717000.0 13.85
2020-06-29 13.87 13.4 13.44 13.74 1440500.0 13.6
2020-06-26 13.49 13.23 13.35 13.3 4140800.0 13.17
2020-06-25 13.49 13.13 13.44 13.46 2630500.0 13.33
2020-06-24 13.68 13.45 13.64 13.49 2160300.0 13.36
2020-06-23 13.88 13.64 13.65 13.72 3200100.0 13.58
2020-06-22 13.86 13.49 13.85 13.55 3295700.0 13.42
2020-06-19 14.2 13.8 14.2 13.9 4521100.0 13.76
2020-06-18 14.23 13.82 13.96 13.99 1860600.0 13.85
2020-06-17 14.37 13.95 14.27 14.1 2668600.0 13.96
2020-06-16 14.46 13.97 14.4 14.16 2989600.0 14.02
2020-06-15 14.12 13.0 13.24 13.92 3478700.0 13.78
2020-06-12 13.93 13.25 13.92 13.52 2220700.0 13.39
2020-06-11 14.19 13.43 14.16 13.55 2435400.0 13.34
2020-06-10 15.04 14.41 15.0 14.48 2494200.0 14.26
2020-06-09 15.24 14.91 15.12 15.05 1394700.0 14.82
2020-06-08 15.51 15.06 15.06 15.36 2116300.0 15.12
2020-06-05 15.3 14.98 15.09 15.08 2216800.0 14.85
2020-06-04 14.85 14.6 14.79 14.73 2244100.0 14.5
2020-06-03 15.01 14.65 14.75 14.88 1633500.0 14.65
2020-06-02 14.78 14.51 14.52 14.58 1300200.0 14.36
2020-06-01 14.62 14.37 14.46 14.41 2394000.0 14.19
2020-05-29 14.55 14.24 14.51 14.47 2415700.0 14.25
2020-05-28 14.71 14.24 14.57 14.53 2847800.0 14.31
2020-05-27 14.64 14.29 14.44 14.39 2804200.0 14.17
2020-05-26 14.28 13.52 13.6 14.19 2939200.0 13.97
2020-05-22 13.54 13.15 13.51 13.32 1764300.0 13.12
2020-05-21 13.62 13.41 13.41 13.48 2792800.0 13.27
2020-05-20 13.72 13.32 13.35 13.49 1826000.0 13.28
2020-05-19 13.69 13.2 13.56 13.21 2763500.0 13.01
2020-05-18 13.78 13.0 13.0 13.66 3801300.0 13.45
2020-05-15 12.84 12.63 12.8 12.7 2878100.0 12.5
2020-05-14 12.88 12.12 12.26 12.84 3714100.0 12.64
2020-05-13 12.91 12.22 12.89 12.42 2556300.0 12.23
2020-05-12 13.38 12.96 13.38 12.97 1981200.0 12.77
2020-05-11 13.52 13.1 13.32 13.36 2887800.0 13.15
2020-05-08 13.58 13.06 13.06 13.51 2713900.0 13.3
2020-05-07 13.09 12.68 12.68 12.89 4098200.0 12.69
2020-05-06 12.9 12.51 12.78 12.55 2515300.0 12.36
2020-05-05 13.06 12.73 13.0 12.73 2687100.0 12.53
2020-05-04 13.14 12.86 13.07 12.91 3927300.0 12.71
2020-05-01 13.26 12.92 13.1 13.17 4099800.0 12.97
2020-04-30 13.56 13.2 13.48 13.35 2713900.0 13.14
2020-04-29 13.89 13.63 13.73 13.7 2905700.0 13.49
2020-04-28 13.74 13.32 13.48 13.62 3035300.0 13.41
2020-04-27 13.32 12.95 13.1 13.24 3223000.0 13.04
2020-04-24 13.12 12.74 13.05 12.96 3062500.0 12.76
2020-04-23 13.14 12.77 12.88 12.87 7142200.0 12.67
2020-04-22 13.31 12.88 13.26 12.97 7232300.0 12.77
2020-04-21 13.79 12.67 13.6 13.1 9788500.0 12.9
2020-04-20 13.29 12.9 13.08 13.17 3687000.0 12.97
2020-04-17 13.31 12.91 13.18 13.18 4628700.0 12.98
2020-04-16 13.01 12.6 12.9 12.92 4436000.0 12.72
2020-04-15 13.2 12.73 12.8 12.83 6737400.0 12.63
2020-04-14 13.31 12.93 13.25 13.06 4491700.0 12.86
2020-04-13 13.15 12.77 13.02 12.97 4954700.0 12.77
2020-04-09 13.41 12.86 13.05 13.06 3944900.0 12.86
2020-04-08 13.05 12.23 12.39 12.94 4608400.0 12.74
2020-04-07 12.75 12.16 12.55 12.18 4250200.0 11.99
2020-04-06 12.26 11.61 11.87 12.11 4497200.0 11.92
2020-04-03 12.12 11.17 12.02 11.4 5700700.0 11.22
2020-04-02 12.22 11.55 11.69 12.2 4316000.0 12.01
2020-04-01 11.98 11.47 11.73 11.73 4237000.0 11.55
2020-03-31 12.32 11.97 12.2 12.2 4693000.0 12.01
2020-03-30 12.43 11.78 11.87 12.31 4238800.0 12.12
2020-03-27 12.37 11.79 12.18 11.82 2957400.0 11.64
2020-03-26 12.61 12.05 12.05 12.54 3338500.0 12.35
2020-03-25 12.47 11.49 11.7 11.95 4085400.0 11.77
2020-03-24 11.79 10.79 11.0 11.76 4732000.0 11.58
2020-03-23 11.1 10.41 10.8 10.57 5892300.0 10.41
2020-03-20 11.87 10.83 11.5 10.94 5032400.0 10.77
2020-03-19 11.75 10.92 11.54 11.49 4922900.0 11.31
2020-03-18 12.47 11.05 11.45 11.63 4131600.0 11.45
2020-03-17 12.72 11.55 11.78 12.23 5116200.0 12.04
2020-03-16 12.82 11.46 11.84 11.6 4106600.0 11.42
2020-03-13 13.05 12.04 13.04 12.98 3996600.0 12.78
2020-03-12 13.24 11.67 12.27 12.4 4785300.0 12.21
2020-03-11 13.52 12.88 13.52 13.08 4769500.0 12.8
2020-03-10 13.86 13.12 13.61 13.85 6910000.0 13.56
2020-03-09 13.54 12.51 13.06 13.27 9819800.0 12.99
2020-03-06 14.02 13.42 13.9 13.76 5546500.0 13.47
2020-03-05 14.65 14.2 14.4 14.33 5682900.0 14.03
2020-03-04 14.73 14.23 14.27 14.67 6242000.0 14.36
2020-03-03 14.27 13.76 13.85 13.96 8086500.0 13.67
2020-03-02 13.86 13.37 13.57 13.86 5862900.0 13.57
2020-02-28 13.52 12.99 13.15 13.52 6314400.0 13.24
2020-02-27 14.1 13.16 13.51 13.53 6377500.0 13.25
2020-02-26 14.17 13.63 13.81 13.65 6993000.0 13.36
2020-02-25 14.38 13.58 14.15 13.62 7323400.0 13.33
2020-02-24 14.8 14.09 14.75 14.18 8635800.0 13.88
2020-02-21 16.16 15.84 15.93 16.08 2007300.0 15.74
2020-02-20 16.16 15.79 15.89 15.98 1925100.0 15.64
2020-02-19 16.39 15.86 16.39 15.89 3905200.0 15.56
2020-02-18 16.38 16.04 16.12 16.35 1754400.0 16.01