Skip to main content
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
22.29
-0.04 (-0.18%)
At close: May 9, 2025, 4:00 PM
22.29
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202522.2422.6222.1522.2922.29-0.18%2,168,085
May 8, 202521.9122.5021.8422.3322.332.20%4,041,468
May 7, 202522.0622.2121.8021.8521.85-1.04%2,702,194
May 6, 202522.0922.2521.1222.0822.08-0.18%4,001,467
May 5, 202521.7522.4921.7522.1222.121.42%5,018,967
May 2, 202521.7522.1721.4121.8121.812.06%7,739,915
May 1, 202521.3922.2120.8621.3721.37-15.57%13,794,317
Apr 30, 202525.2725.4024.8925.3125.31-1.29%2,443,898
Apr 29, 202525.3025.8125.2125.6425.641.26%2,985,326
Apr 28, 202525.0525.5325.0325.3225.321.24%2,247,628
Apr 25, 202525.2725.2724.7125.0125.01-1.26%1,977,671
Apr 24, 202525.0625.3624.9925.3325.330.64%2,081,456
Apr 23, 202525.5325.8124.8825.1725.17-0.71%2,621,148
Apr 22, 202524.6025.4824.6025.3525.353.43%2,063,221
Apr 21, 202524.5024.7724.3124.5124.510.04%2,028,022
Apr 17, 202524.4424.7524.3624.5024.500.25%2,854,454
Apr 16, 202524.8724.9724.3024.4424.44-1.61%1,320,057
Apr 15, 202524.9725.2424.8224.8424.84-0.72%1,519,293
Apr 14, 202524.9125.1024.6825.0225.021.38%2,043,758
Apr 11, 202524.2624.7623.8624.6824.681.82%1,702,184
Apr 10, 202524.5424.5723.5824.2424.24-2.06%1,824,474
Apr 9, 202523.3524.9823.0324.7524.754.87%4,375,380
Apr 8, 202524.8124.8923.3223.6023.60-3.00%3,361,757
Apr 7, 202524.2725.3423.8224.3324.33-3.22%4,528,722
Apr 4, 202525.4725.6224.8925.1425.14-3.86%5,687,175
Apr 3, 202525.9026.3625.7426.1526.15-0.57%4,425,404
Apr 2, 202525.9426.4025.8826.3026.300.31%2,730,678
Apr 1, 202525.9926.2725.8326.2226.221.00%2,167,726
Mar 31, 202525.9826.1025.7425.9625.96-0.61%3,088,733
Mar 28, 202526.0626.1325.7826.1226.120.23%2,751,331
Mar 27, 202525.6926.2025.3726.0626.061.05%2,130,490
Mar 26, 202525.3325.8625.2525.7925.792.06%1,540,716
Mar 25, 202525.6625.7925.2325.2725.27-0.24%2,813,012
Mar 24, 202525.0125.4524.5025.3325.330.16%2,266,401
Mar 21, 202525.7725.8325.2025.2925.29-2.69%3,959,055
Mar 20, 202525.6326.1625.3025.9925.990.81%2,989,350
Mar 19, 202526.0926.1525.5125.7825.78-1.79%3,808,351
Mar 18, 202526.2526.3526.0626.2526.250.23%2,742,609
Mar 17, 202526.2726.2725.9526.1926.19-0.15%3,117,360
Mar 14, 202526.3726.5126.0026.2326.230.08%2,621,073
Mar 13, 202526.4226.5425.9426.2126.10-0.11%2,237,001
Mar 12, 202527.3227.3225.9426.2426.13-4.34%4,670,767
Mar 11, 202527.5327.8227.1027.4327.32-0.47%3,610,286
Mar 10, 202527.6328.1927.3927.5627.45-0.61%3,991,815
Mar 7, 202526.6227.8126.5327.7327.613.86%4,293,786
Mar 6, 202526.0926.8325.8526.7026.591.83%2,918,521
Mar 5, 202526.0026.4025.7026.2226.111.51%2,265,768
Mar 4, 202525.8626.2125.6425.8325.72-1.22%2,292,248
Mar 3, 202526.7227.0826.0726.1526.04-1.99%2,159,472
Feb 28, 202526.3626.6926.2026.6826.571.56%2,794,627