Mercado abrirá em 6 h 47 min

Graphic Packaging Holding Company (GPK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
27,30-0,11 (-0,40%)
No fechamento: 04:00PM EDT
27,09 -0,22 (-0,79%)
Pós-fechamento: 04:03PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202427,1927,3827,0727,3027,301.815.600
24 de abr. de 202427,0927,4726,8727,4127,412.308.100
23 de abr. de 202427,2427,4227,0627,0827,081.943.500
22 de abr. de 202427,3527,6226,9427,3927,392.042.900
19 de abr. de 202427,1827,3727,0127,3527,352.249.900
18 de abr. de 202427,1627,4126,9027,2127,212.549.300
17 de abr. de 202427,6727,7727,0627,0927,091.969.200
16 de abr. de 202427,5127,6627,1427,4227,421.959.900
15 de abr. de 202428,0528,1427,5427,5727,571.547.900
12 de abr. de 202428,2528,4027,7327,7827,781.701.000
11 de abr. de 202428,7528,7528,2628,4328,431.778.300
10 de abr. de 202429,0329,0928,6528,7428,742.947.100
09 de abr. de 202428,8229,5028,7629,4029,402.914.500
08 de abr. de 202428,7428,9728,5528,8028,801.951.800
05 de abr. de 202428,6628,7728,5028,6228,622.078.500
04 de abr. de 202428,4228,7828,3528,6528,653.231.700
03 de abr. de 202428,4228,6128,1128,2328,232.887.100
02 de abr. de 202428,4728,7528,2528,3928,391.949.900
01 de abr. de 202429,0729,2228,3428,6728,672.757.000
28 de mar. de 202429,0429,4328,9529,1829,182.342.200
27 de mar. de 202428,9529,2828,8829,0929,092.976.800
26 de mar. de 202428,6829,1028,6328,9028,903.546.700
25 de mar. de 202428,3929,0128,3428,6628,663.814.500
22 de mar. de 202428,0728,4828,0428,2228,222.755.300
21 de mar. de 202427,4428,1927,2528,0328,032.597.400
20 de mar. de 202427,0727,4027,0427,2727,271.755.300
19 de mar. de 202427,1327,5626,9527,2127,212.638.200
18 de mar. de 202427,6327,6926,7427,1127,112.808.800
15 de mar. de 202427,7028,1027,5927,6427,644.494.000
14 de mar. de 202428,3228,5227,5727,7927,793.384.100
14 de mar. de 20240.1 Dividendo
13 de mar. de 202427,9328,6427,8828,3728,274.042.100
12 de mar. de 202427,4327,9027,2527,8327,733.659.100
11 de mar. de 202427,3227,5627,2127,3827,282.054.900
08 de mar. de 202426,8727,4326,8527,3627,262.641.800
07 de mar. de 202426,3626,8126,2126,7826,692.701.600
06 de mar. de 202426,1226,2225,8426,0525,962.263.800
05 de mar. de 202425,5426,1625,5026,0025,912.372.800
04 de mar. de 202425,6425,9825,4925,5025,411.884.000
01 de mar. de 202425,9426,0425,4425,4825,393.363.700
29 de fev. de 202425,9826,1925,8025,9525,863.707.100
28 de fev. de 202425,9126,0925,6926,0825,992.741.200
27 de fev. de 202426,4826,6326,0426,0625,972.228.300
26 de fev. de 202426,3226,5826,1726,3726,282.180.900
23 de fev. de 202426,7226,7426,3326,4026,311.922.600
22 de fev. de 202426,3927,1226,3326,6526,564.152.100
21 de fev. de 202425,0426,2524,9326,2226,135.202.200
20 de fev. de 202424,0924,7723,4724,7424,655.026.700
16 de fev. de 202424,8625,0224,6324,6724,583.403.300
15 de fev. de 202424,8425,2824,7924,8724,783.266.300
14 de fev. de 202424,4524,7724,2624,7224,632.902.000
13 de fev. de 202424,9324,9324,2224,3524,263.764.700
12 de fev. de 202424,8125,5224,8125,2425,153.824.100
09 de fev. de 202424,8924,9624,6824,7724,683.567.400
08 de fev. de 202425,1025,2124,7025,0424,952.563.400
07 de fev. de 202424,9824,9824,5624,9624,873.102.800
06 de fev. de 202425,1125,1824,7624,7924,702.791.300
05 de fev. de 202425,1825,4124,9425,2525,162.374.400
02 de fev. de 202425,5825,6025,2525,3725,282.294.900
01 de fev. de 202425,5925,7725,3125,7525,662.974.900
31 de jan. de 202425,9426,0025,4225,5125,422.574.300
30 de jan. de 202425,8626,0025,6025,9225,831.843.500
29 de jan. de 202425,8625,9625,7025,9125,821.360.400
26 de jan. de 202426,2626,3625,8325,9525,861.822.300
25 de jan. de 202425,5826,1825,3626,1526,064.403.600
24 de jan. de 202425,5225,6025,0525,3225,231.945.100
23 de jan. de 202425,5125,5425,1325,3525,261.246.200
22 de jan. de 202425,1725,5925,1425,3325,243.021.700
19 de jan. de 202425,1325,2624,8525,2425,153.736.900
18 de jan. de 202425,4925,6425,0025,1525,062.704.800
17 de jan. de 202425,4525,8525,3425,4925,402.966.100
16 de jan. de 202425,5825,7825,3625,6425,551.932.400
12 de jan. de 202425,8526,0425,5225,7025,612.168.800
11 de jan. de 202425,8326,0325,5025,7525,661.974.200
10 de jan. de 202426,0026,1825,7325,8225,733.057.200
09 de jan. de 202426,2126,2625,9026,1026,012.647.000
08 de jan. de 202425,6726,3425,6526,2526,164.951.900
05 de jan. de 202424,9425,9124,9425,7425,654.698.100
04 de jan. de 202424,7525,3024,6925,0724,983.613.800
03 de jan. de 202424,7625,0124,6224,8324,743.361.600
02 de jan. de 202424,6025,0524,5724,8824,792.774.500
29 de dez. de 202324,7724,8424,6324,6524,561.692.800
28 de dez. de 202324,7524,8724,6324,8024,711.200.000
27 de dez. de 202324,7924,8824,7024,7924,701.161.200
26 de dez. de 202324,5824,9424,5624,7724,681.567.100
22 de dez. de 202324,6624,8324,5524,6124,521.680.300
21 de dez. de 202324,7024,7424,3024,5024,411.766.000
20 de dez. de 202324,7124,7924,4924,5824,492.640.800
19 de dez. de 202324,7024,8924,4024,8124,723.078.000
18 de dez. de 202324,4024,8024,2624,6224,533.214.700
15 de dez. de 202324,6424,9024,0524,2024,115.971.700
14 de dez. de 202324,4124,8024,3824,6724,583.233.600
14 de dez. de 20230.1 Dividendo
13 de dez. de 202322,8524,4122,7724,3024,115.145.300
12 de dez. de 202323,3723,3722,8722,9122,742.061.900
11 de dez. de 202323,3323,5923,1623,3423,161.528.400
08 de dez. de 202323,3923,6623,2623,3023,123.322.400
07 de dez. de 202323,0423,4422,8623,4323,253.422.100
06 de dez. de 202323,0723,2722,9023,0022,822.053.100
05 de dez. de 202323,0023,0722,6622,9022,731.820.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...