Stockscreener 앱 받기
28.04
0.85%
-0.24
Graphic Packaging Holding Co 주식 (GPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $28.63 | $27.93 | $0.70 | 923,962.0 | -0.85% |
| 2024-11-01 | $28.59 | $28.04 | $0.55 | 3,042,990.0 | +0.07% |
| 2024-10-31 | $28.59 | $28.06 | $0.53 | 7,577,273.0 | +0.00% |
| 2024-10-30 | $28.83 | $28.14 | $0.69 | 8,745,967.0 | -1.40% |
| 2024-10-29 | $29.95 | $28.64 | $1.31 | 6,059,631.0 | -5.57% |
| 2024-10-28 | $30.70 | $29.66 | $1.04 | 4,510,717.0 | +2.33% |
| 2024-10-25 | $30.20 | $29.60 | $0.60 | 2,299,626.0 | -1.26% |
| 2024-10-24 | $30.11 | $29.62 | $0.49 | 2,332,587.0 | +0.84% |
| 2024-10-23 | $30.07 | $29.63 | $0.445 | 2,892,920.0 | +0.88% |
| 2024-10-22 | $29.96 | $29.34 | $0.62 | 1,596,359.0 | -1.01% |
| 2024-10-21 | $30.09 | $29.73 | $0.36 | 2,887,884.0 | -0.90% |
| 2024-10-18 | $30.26 | $29.73 | $0.53 | 2,556,248.0 | +1.07% |
| 2024-10-17 | $29.92 | $29.40 | $0.52 | 3,586,723.0 | +1.02% |
| 2024-10-16 | $29.65 | $29.14 | $0.51 | 1,982,832.0 | +0.41% |
| 2024-10-15 | $29.85 | $29.34 | $0.51 | 2,767,969.0 | -0.54% |
| 2024-10-14 | $29.60 | $28.92 | $0.68 | 1,572,172.0 | +1.41% |
| 2024-10-11 | $29.17 | $28.48 | $0.69 | 1,738,750.0 | +2.00% |
| 2024-10-10 | $28.73 | $28.43 | $0.305 | 1,736,471.0 | -0.90% |
| 2024-10-09 | $29.06 | $28.57 | $0.485 | 1,219,845.0 | +0.28% |
| 2024-10-08 | $28.91 | $28.14 | $0.775 | 1,927,142.0 | +0.53% |
| 2024-10-07 | $28.69 | $28.13 | $0.56 | 2,009,013.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $28.63 | $27.93 | $0.70 | 3,966,952.0 | -0.78% |
| 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% |
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% |
0.65%
0.32%
자본화:
|
볼륨(24시간):