Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
16.41
+0.23 (1.42%)
Dec 1, 2025, 12:46 PM EST - Market open
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.17 | 16.40 | 16.11 | 16.39 | - | 1.27% | 551,117 |
| Nov 28, 2025 | 16.25 | 16.31 | 16.13 | 16.18 | 16.18 | 0.31% | 1,491,404 |
| Nov 26, 2025 | 16.13 | 16.22 | 16.03 | 16.13 | 16.13 | 0.12% | 2,594,316 |
| Nov 25, 2025 | 15.94 | 16.14 | 15.90 | 16.11 | 16.11 | 2.09% | 3,277,873 |
| Nov 24, 2025 | 15.41 | 15.82 | 15.41 | 15.78 | 15.78 | 1.28% | 5,491,728 |
| Nov 21, 2025 | 15.27 | 15.86 | 15.21 | 15.58 | 15.58 | 2.70% | 4,643,779 |
| Nov 20, 2025 | 15.40 | 15.46 | 15.10 | 15.17 | 15.17 | -0.85% | 4,070,146 |
| Nov 19, 2025 | 15.48 | 15.55 | 15.16 | 15.30 | 15.30 | -1.10% | 3,690,245 |
| Nov 18, 2025 | 15.58 | 15.74 | 15.45 | 15.47 | 15.47 | -0.51% | 4,575,407 |
| Nov 17, 2025 | 15.94 | 15.94 | 15.44 | 15.55 | 15.55 | -3.18% | 3,830,637 |
| Nov 14, 2025 | 15.99 | 16.15 | 15.88 | 16.06 | 16.06 | -0.37% | 4,405,980 |
| Nov 13, 2025 | 15.74 | 16.35 | 15.70 | 16.12 | 16.12 | 2.74% | 4,344,727 |
| Nov 12, 2025 | 16.20 | 16.30 | 15.64 | 15.69 | 15.69 | -2.73% | 5,907,797 |
| Nov 11, 2025 | 16.29 | 16.60 | 16.07 | 16.13 | 16.13 | - | 6,102,361 |
| Nov 10, 2025 | 16.34 | 16.51 | 15.78 | 16.13 | 16.13 | -1.83% | 7,338,115 |
| Nov 7, 2025 | 16.31 | 16.48 | 15.91 | 16.43 | 16.43 | -0.24% | 6,688,526 |
| Nov 6, 2025 | 17.08 | 17.17 | 16.38 | 16.47 | 16.47 | -3.12% | 6,895,299 |
| Nov 5, 2025 | 17.06 | 17.22 | 16.60 | 17.00 | 17.00 | -0.29% | 9,333,637 |
| Nov 4, 2025 | 14.99 | 17.08 | 14.90 | 17.05 | 17.05 | 8.88% | 9,822,145 |
| Nov 3, 2025 | 15.89 | 16.00 | 15.64 | 15.66 | 15.66 | -2.06% | 6,103,863 |
| Oct 31, 2025 | 15.91 | 16.06 | 15.67 | 15.99 | 15.99 | -0.50% | 7,430,964 |
| Oct 30, 2025 | 16.16 | 16.29 | 15.98 | 16.07 | 16.07 | -1.29% | 7,220,815 |
| Oct 29, 2025 | 17.04 | 17.12 | 16.18 | 16.28 | 16.28 | -5.68% | 11,903,188 |
| Oct 28, 2025 | 17.35 | 17.39 | 17.02 | 17.26 | 17.26 | -0.63% | 4,569,928 |
| Oct 27, 2025 | 17.39 | 17.52 | 17.24 | 17.37 | 17.37 | 0.52% | 3,483,427 |
| Oct 24, 2025 | 17.78 | 17.92 | 17.20 | 17.28 | 17.28 | -2.26% | 4,279,311 |
| Oct 23, 2025 | 17.84 | 18.00 | 17.38 | 17.68 | 17.68 | -0.79% | 3,454,823 |
| Oct 22, 2025 | 17.50 | 18.25 | 17.45 | 17.82 | 17.82 | 1.54% | 6,824,875 |
| Oct 21, 2025 | 17.49 | 17.72 | 17.45 | 17.55 | 17.55 | 0.86% | 4,090,422 |
| Oct 20, 2025 | 17.24 | 17.40 | 17.18 | 17.40 | 17.40 | 1.34% | 2,786,028 |
| Oct 17, 2025 | 17.02 | 17.25 | 16.99 | 17.17 | 17.17 | -0.12% | 3,709,585 |
| Oct 16, 2025 | 17.31 | 17.40 | 16.95 | 17.19 | 17.19 | -0.58% | 4,450,903 |
| Oct 15, 2025 | 17.50 | 17.64 | 17.20 | 17.29 | 17.29 | -1.31% | 2,751,685 |
| Oct 14, 2025 | 17.35 | 17.67 | 17.26 | 17.52 | 17.52 | 0.29% | 4,471,350 |
| Oct 13, 2025 | 17.51 | 17.71 | 17.33 | 17.47 | 17.47 | -0.23% | 3,646,225 |
| Oct 10, 2025 | 17.70 | 17.91 | 17.48 | 17.51 | 17.51 | -3.42% | 5,657,754 |
| Oct 9, 2025 | 18.32 | 18.63 | 18.10 | 18.13 | 18.13 | -3.51% | 3,692,936 |
| Oct 8, 2025 | 19.04 | 19.04 | 18.77 | 18.79 | 18.79 | -1.00% | 2,906,401 |
| Oct 7, 2025 | 19.14 | 19.38 | 18.91 | 18.98 | 18.98 | -0.52% | 2,703,786 |
| Oct 6, 2025 | 19.07 | 19.21 | 18.92 | 19.08 | 19.08 | -1.50% | 3,166,983 |
| Oct 3, 2025 | 19.42 | 19.61 | 19.28 | 19.37 | 19.37 | -0.41% | 2,177,158 |
| Oct 2, 2025 | 19.64 | 19.68 | 19.26 | 19.45 | 19.45 | -0.61% | 2,310,729 |
| Oct 1, 2025 | 19.61 | 19.71 | 19.32 | 19.57 | 19.57 | - | 2,835,887 |
| Sep 30, 2025 | 19.22 | 19.58 | 19.12 | 19.57 | 19.57 | 1.40% | 3,407,111 |
| Sep 29, 2025 | 19.49 | 19.49 | 19.05 | 19.30 | 19.30 | -0.52% | 2,804,870 |
| Sep 26, 2025 | 19.25 | 19.49 | 19.12 | 19.40 | 19.40 | 0.99% | 2,703,650 |
| Sep 25, 2025 | 19.27 | 19.30 | 19.14 | 19.21 | 19.21 | -0.52% | 3,269,587 |
| Sep 24, 2025 | 19.17 | 19.49 | 19.15 | 19.31 | 19.31 | 1.21% | 3,357,253 |
| Sep 23, 2025 | 19.48 | 19.69 | 19.06 | 19.08 | 19.08 | -2.00% | 2,979,451 |
| Sep 22, 2025 | 19.57 | 19.80 | 19.45 | 19.47 | 19.47 | -0.21% | 3,443,836 |