Stockscreener 앱 받기
20.90
0.05%
-0.01
Graphic Packaging Holding Co 주식 (GPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $20.96 | $20.71 | $0.25 | 5,488,624.0 | -0.05% |
| 2025-09-03 | $21.93 | $20.65 | $1.29 | 6,700,580.0 | -4.82% |
| 2025-09-02 | $22.17 | $21.90 | $0.27 | 3,437,350.0 | -1.35% |
| 2025-08-29 | $22.41 | $22.12 | $0.29 | 3,335,573.0 | +0.36% |
| 2025-08-28 | $22.55 | $21.90 | $0.655 | 3,261,650.0 | -1.07% |
| 2025-08-27 | $22.55 | $22.22 | $0.325 | 3,457,625.0 | +0.18% |
| 2025-08-26 | $22.86 | $22.33 | $0.53 | 2,447,764.0 | -1.54% |
| 2025-08-25 | $23.06 | $22.63 | $0.43 | 2,269,946.0 | -1.30% |
| 2025-08-22 | $23.47 | $22.95 | $0.52 | 5,052,644.0 | +0.66% |
| 2025-08-21 | $22.97 | $22.52 | $0.45 | 2,927,290.0 | +1.37% |
| 2025-08-20 | $22.79 | $22.54 | $0.255 | 1,868,909.0 | -0.75% |
| 2025-08-19 | $22.77 | $22.41 | $0.36 | 2,921,047.0 | +1.93% |
| 2025-08-18 | $22.61 | $22.28 | $0.325 | 3,812,860.0 | -0.89% |
| 2025-08-15 | $22.76 | $22.39 | $0.375 | 3,972,428.0 | -0.49% |
| 2025-08-14 | $22.89 | $22.38 | $0.51 | 3,458,957.0 | -2.12% |
| 2025-08-13 | $23.16 | $22.61 | $0.555 | 6,531,095.0 | +1.72% |
| 2025-08-12 | $22.76 | $22.21 | $0.55 | 1,996,970.0 | +2.02% |
| 2025-08-11 | $22.95 | $22.06 | $0.89 | 3,794,834.0 | -2.02% |
| 2025-08-08 | $22.90 | $22.70 | $0.20 | 2,452,767.0 | -0.44% |
| 2025-08-07 | $22.91 | $21.96 | $0.955 | 4,643,314.0 | +4.24% |
| 2025-08-06 | $22.26 | $21.74 | $0.52 | 2,597,308.0 | -1.48% |
Graphic Packaging Holding Co 주식 (GPK) 연도별 가격 이력
이 심층 분석에서는 Graphic Packaging Holding Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graphic Packaging Holding Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graphic Packaging Holding Co 주식 (GPK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $22.17 | $20.65 | $1.52 | 21,115,178.0 | -6.15% |
| 2025-08 | $23.47 | $21.41 | $2.06 | 70,849,498.0 | -0.40% |
| 2025-07 | $23.76 | $21.02 | $2.74 | 78,162,746.0 | +6.12% |
| 2025-06 | $22.64 | $20.86 | $1.79 | 68,045,323.0 | -5.18% |
| 2025-05 | $23.62 | $20.86 | $2.77 | 81,165,516.0 | -12.21% |
| 2025-04 | $26.40 | $23.02 | $3.38 | 56,687,110.0 | -2.50% |
| 2025-03 | $28.19 | $24.50 | $3.69 | 59,676,881.0 | -2.70% |
| 2025-02 | $28.15 | $25.96 | $2.19 | 46,575,925.0 | -2.73% |
| 2025-01 | $28.62 | $26.00 | $2.62 | 42,975,008.0 | +0.99% |
Graphic Packaging Holding Co 주식 (GPK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $26.68 | $3.81 | 36,957,368.0 | -9.87% |
| 2024-11 | $30.20 | $27.61 | $2.59 | 38,934,956.0 | +6.48% |
| 2024-10 | $30.70 | $28.06 | $2.64 | 67,865,482.0 | -4.49% |
| 2024-09 | $30.55 | $28.26 | $2.29 | 40,324,269.0 | -1.14% |
| 2024-08 | $30.34 | $27.50 | $2.84 | 36,776,466.0 | -0.56% |
| 2024-07 | $30.66 | $25.12 | $5.53 | 55,953,849.0 | +14.84% |
| 2024-06 | $28.41 | $26.05 | $2.36 | 48,383,615.0 | -7.45% |
| 2024-05 | $28.71 | $25.80 | $2.91 | 49,079,917.0 | +9.56% |
| 2024-04 | $29.50 | $25.54 | $3.96 | 54,833,915.0 | -11.41% |
| 2024-03 | $29.43 | $25.44 | $3.99 | 57,732,919.0 | +12.45% |
| 2024-02 | $27.12 | $23.46 | $3.66 | 63,802,862.0 | +1.72% |
| 2024-01 | $26.36 | $24.57 | $1.79 | 58,632,904.0 | +3.49% |
Graphic Packaging Holding Co 주식 (GPK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.94 | $22.55 | $2.39 | 50,936,772.0 | +8.73% |
| 2023-11 | $22.92 | $21.25 | $1.68 | 53,012,959.0 | +5.39% |
| 2023-10 | $22.38 | $20.07 | $2.31 | 80,507,042.0 | -3.46% |
| 2023-09 | $23.57 | $21.66 | $1.91 | 72,419,246.0 | +0.18% |
| 2023-08 | $24.00 | $20.83 | $3.17 | 81,497,012.0 | -8.10% |
| 2023-07 | $24.64 | $23.29 | $1.35 | 68,127,912.0 | +0.71% |
| 2023-06 | $27.56 | $22.66 | $4.90 | 145,263,388.0 | +0.54% |
| 2023-05 | $26.16 | $23.75 | $2.41 | 59,690,588.0 | -3.08% |
| 2023-04 | $25.62 | $23.75 | $1.87 | 49,862,786.0 | -3.26% |
| 2023-03 | $25.56 | $22.99 | $2.57 | 71,852,156.0 | +7.10% |
| 2023-02 | $24.11 | $21.10 | $3.01 | 64,872,548.0 | -1.20% |
| 2023-01 | $24.20 | $21.54 | $2.66 | 63,801,232.0 | +8.27% |
0.38%
자본화:
|
볼륨(24시간):