Stockscreener 앱 받기
28.07
1.01%
+0.28
시장 영업 전:
28.24
0.17
+0.61%
Graphic Packaging Holding Co 주식 (GPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $28.32 | $27.82 | $0.50 | 2,003,592.0 | +1.01% |
| 2024-05-10 | $28.02 | $27.77 | $0.255 | 1,403,519.0 | -0.50% |
| 2024-05-09 | $28.09 | $27.61 | $0.48 | 1,518,414.0 | +0.90% |
| 2024-05-08 | $27.78 | $27.22 | $0.56 | 2,076,688.0 | +1.10% |
| 2024-05-07 | $27.66 | $27.28 | $0.385 | 2,228,839.0 | +0.70% |
| 2024-05-06 | $27.51 | $27.17 | $0.34 | 1,988,145.0 | +0.37% |
| 2024-05-03 | $27.41 | $26.80 | $0.605 | 3,157,161.0 | +0.86% |
| 2024-05-02 | $26.95 | $26.11 | $0.845 | 3,825,486.0 | +3.15% |
| 2024-05-01 | $26.42 | $25.80 | $0.6225 | 4,534,541.0 | +0.74% |
| 2024-04-30 | $27.20 | $25.54 | $1.66 | 8,536,928.0 | -7.11% |
| 2024-04-29 | $27.98 | $27.65 | $0.33 | 2,954,952.0 | +1.09% |
| 2024-04-26 | $27.74 | $27.21 | $0.53 | 2,267,897.0 | +0.84% |
| 2024-04-25 | $27.38 | $27.07 | $0.31 | 1,802,682.0 | -0.40% |
| 2024-04-24 | $27.47 | $26.87 | $0.60 | 2,129,859.0 | +1.22% |
| 2024-04-23 | $27.42 | $27.06 | $0.36 | 1,897,962.0 | -1.13% |
| 2024-04-22 | $27.61 | $26.94 | $0.675 | 1,997,738.0 | +0.15% |
| 2024-04-19 | $27.37 | $27.00 | $0.365 | 2,029,008.0 | +0.51% |
| 2024-04-18 | $27.41 | $26.90 | $0.505 | 2,194,682.0 | +0.44% |
| 2024-04-17 | $27.77 | $27.06 | $0.71 | 1,950,414.0 | -1.20% |
| 2024-04-16 | $27.66 | $27.14 | $0.515 | 1,923,212.0 | -0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $28.32 | $25.80 | $2.52 | 24,739,977.0 | +8.59% |
| 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% |
Graphic Packaging Holding Co 주식 (GPK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.18 | $21.05 | $2.12 | 62,656,531.0 | -3.18% |
| 2022-11 | $23.26 | $21.55 | $1.71 | 57,249,017.0 | +0.09% |
| 2022-10 | $23.88 | $19.57 | $4.31 | 65,632,848.0 | +16.31% |
| 2022-09 | $24.07 | $19.46 | $4.61 | 57,704,649.0 | -11.36% |
| 2022-08 | $23.71 | $21.39 | $2.32 | 64,668,003.0 | +0.09% |
| 2022-07 | $22.99 | $20.13 | $2.86 | 54,015,912.0 | +8.54% |
| 2022-06 | $22.99 | $19.08 | $3.91 | 58,009,406.0 | -7.91% |
| 2022-05 | $22.71 | $19.93 | $2.79 | 63,087,738.0 | +2.11% |
| 2022-04 | $22.29 | $19.94 | $2.35 | 56,412,243.0 | +8.78% |
| 2022-03 | $20.61 | $18.45 | $2.16 | 60,500,875.0 | -2.62% |
| 2022-02 | $21.76 | $18.25 | $3.51 | 61,500,311.0 | +8.83% |
| 2022-01 | $20.58 | $17.99 | $2.59 | 53,442,455.0 | -3.03% |
0.10%
0.32%
자본화:
|
볼륨(24시간):