Skip to main content
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
26.12
+0.06 (0.23%)
At close: Mar 28, 2025, 4:00 PM
26.07
-0.05 (-0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.0626.1325.7826.1226.120.23%2,737,180
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
Feb 27, 202526.8526.9826.2426.2726.16-2.74%3,360,345
Feb 26, 202527.1027.3726.9327.0126.90-0.59%1,132,320
Feb 25, 202527.0827.3326.9227.1727.061.08%1,325,678
Feb 24, 202527.1527.3326.7226.8826.77-0.74%1,816,747
Feb 21, 202527.2527.4627.0427.0826.97-3,135,344
Feb 20, 202526.9127.0926.7027.0826.970.30%2,092,535
Feb 19, 202526.7327.1226.5727.0026.89-0.15%1,247,464
Feb 18, 202526.7327.0826.5027.0426.931.31%1,380,196
Feb 14, 202526.7526.9326.6126.6926.580.34%1,485,463
Feb 13, 202526.5426.8126.4626.6026.490.64%1,635,547
Feb 12, 202526.0926.5225.9626.4326.32-0.26%2,094,942
Feb 11, 202526.2726.6226.2726.5026.390.42%1,445,430
Feb 10, 202526.4526.6426.1426.3926.28-0.19%1,762,771
Feb 7, 202526.9326.9826.2626.4426.33-2.04%2,728,904
Feb 6, 202526.7327.1626.4626.9926.882.04%4,710,953
Feb 5, 202526.6326.9826.2626.4526.34-0.34%5,622,229
Feb 4, 202528.0028.1526.1526.5426.43-2.50%5,130,517
Feb 3, 202526.9127.3726.6727.2227.11-0.77%2,596,720
Jan 31, 202527.9928.0527.2127.4327.32-2.45%2,695,730
Jan 30, 202528.0428.3227.9128.1228.000.50%2,268,769
Jan 29, 202527.7028.3427.7027.9827.860.50%2,062,278
Jan 28, 202527.7028.1827.6227.8427.720.18%1,759,623
Jan 27, 202527.4927.8527.2827.7927.671.57%1,514,138
Jan 24, 202527.5727.5727.0727.3627.25-0.76%3,190,062
Jan 23, 202527.9028.0227.5527.5727.46-1.18%3,171,909
Jan 22, 202528.1728.3627.8527.9027.78-1.41%2,703,939
Jan 21, 202528.2128.6228.1228.3028.181.32%2,442,379
Jan 17, 202527.8528.2127.7427.9327.811.01%2,789,618
Jan 16, 202527.2827.6927.1027.6527.540.95%1,699,420