XNYS
Datos históricos de Graphic Packaging Holding Company
Graphic Packaging Holding Company · GPK
$8.38
▲ +0.03 (+0.36%)
Última operación · 10/10/2026, 17:19:14 UTC
- Variación en el periodo
- −52.31%
- Máximo
- US$18.25
- 22 de octubre de 2025
- Mínimo
- US$8.21
- 8 de octubre de 2026
- Volumen medio diario
- 6.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.60 | 8.65 | 8.35 | 8.35 | −2.68% | 7.28 M |
| 8 oct 2026 | 8.45 | 8.60 | 8.21 | 8.58 | +0.70% | 8.02 M |
| 7 oct 2026 | 8.53 | 8.61 | 8.45 | 8.52 | −1.05% | 7.56 M |
| 6 oct 2026 | 8.64 | 8.75 | 8.50 | 8.61 | 0.00% | 6.87 M |
| 5 oct 2026 | 8.59 | 8.72 | 8.40 | 8.61 | −1.94% | 10.98 M |
| 2 oct 2026 | 9.09 | 9.13 | 8.70 | 8.78 | −2.01% | 8.67 M |
| 1 oct 2026 | 9.01 | 9.16 | 8.80 | 8.96 | −0.99% | 8.39 M |
| 30 sep 2026 | 9.20 | 9.22 | 9.02 | 9.05 | −1.74% | 6.11 M |
| 29 sep 2026 | 9.20 | 9.34 | 9.05 | 9.21 | −0.43% | 5.83 M |
| 28 sep 2026 | 9.23 | 9.34 | 9.10 | 9.25 | −1.39% | 4.85 M |
| 25 sep 2026 | 9.40 | 9.44 | 9.24 | 9.38 | +0.43% | 4.22 M |
| 24 sep 2026 | 9.64 | 9.75 | 9.08 | 9.34 | −3.31% | 5.97 M |
| 23 sep 2026 | 9.80 | 10.08 | 9.65 | 9.66 | +0.94% | 6.43 M |
| 22 sep 2026 | 9.51 | 9.66 | 9.36 | 9.57 | +3.46% | 8.17 M |
| 21 sep 2026 | 9.36 | 9.55 | 9.25 | 9.25 | −0.64% | 10.54 M |
| 18 sep 2026 | 9.80 | 9.80 | 9.26 | 9.31 | −5.39% | 11.84 M |
| 17 sep 2026 | 9.82 | 9.92 | 9.62 | 9.84 | +1.86% | 5.77 M |
| 16 sep 2026 | 9.80 | 9.91 | 9.59 | 9.66 | 0.00% | 6.63 M |
| 15 sep 2026 | 9.40 | 9.72 | 9.30 | 9.66 | +1.47% | 9.01 M |
| 14 sep 2026 | 9.54 | 9.77 | 9.50 | 9.52 | +0.21% | 6.11 M |
| 11 sep 2026 | 9.54 | 9.67 | 9.37 | 9.50 | +1.17% | 6.31 M |
| 10 sep 2026 | 9.48 | 9.73 | 9.30 | 9.39 | −1.26% | 8.6 M |
| 9 sep 2026 | 9.84 | 9.98 | 9.49 | 9.51 | −3.84% | 9.68 M |
| 8 sep 2026 | 10.32 | 10.33 | 9.89 | 9.89 | −5.18% | 6.3 M |
| 4 sep 2026 | 10.54 | 10.63 | 10.40 | 10.43 | −2.52% | 6.21 M |
| 3 sep 2026 | 11.03 | 11.09 | 10.46 | 10.70 | −2.55% | 3.61 M |
| 2 sep 2026 | 10.88 | 11.20 | 10.82 | 10.98 | +1.20% | 4.07 M |
| 1 sep 2026 | 11.13 | 11.18 | 10.78 | 10.85 | −3.12% | 3.61 M |
| 31 ago 2026 | 11.51 | 11.53 | 11.17 | 11.20 | −3.11% | 4.88 M |
| 28 ago 2026 | 11.42 | 11.57 | 11.30 | 11.56 | +2.03% | 4.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.