Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
15.37
-0.06 (-0.39%)
Dec 22, 2025, 3:37 PM EST - Market open
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 15.29 | 15.53 | 15.19 | 15.38 | - | -0.32% | 1,090,647 |
| Dec 19, 2025 | 15.34 | 15.85 | 15.34 | 15.43 | 15.43 | - | 8,659,274 |
| Dec 18, 2025 | 15.46 | 15.72 | 15.34 | 15.43 | 15.43 | -0.64% | 3,932,784 |
| Dec 17, 2025 | 15.31 | 15.62 | 15.29 | 15.53 | 15.53 | 0.98% | 4,284,171 |
| Dec 16, 2025 | 15.47 | 15.58 | 15.30 | 15.38 | 15.38 | -0.13% | 5,213,771 |
| Dec 15, 2025 | 15.52 | 15.54 | 15.16 | 15.40 | 15.40 | -1.16% | 4,847,926 |
| Dec 12, 2025 | 15.43 | 15.61 | 15.17 | 15.58 | 15.47 | 1.10% | 6,109,823 |
| Dec 11, 2025 | 14.85 | 15.45 | 14.80 | 15.41 | 15.30 | 3.56% | 7,108,920 |
| Dec 10, 2025 | 14.28 | 15.00 | 14.02 | 14.88 | 14.77 | 4.57% | 7,879,691 |
| Dec 9, 2025 | 14.21 | 14.87 | 13.93 | 14.23 | 14.13 | -8.66% | 17,428,400 |
| Dec 8, 2025 | 16.00 | 16.13 | 15.50 | 15.58 | 15.47 | -2.56% | 4,965,112 |
| Dec 5, 2025 | 15.76 | 16.01 | 15.62 | 15.99 | 15.88 | 1.20% | 8,190,582 |
| Dec 4, 2025 | 16.29 | 16.36 | 15.77 | 15.80 | 15.69 | -2.89% | 3,610,196 |
| Dec 3, 2025 | 16.29 | 16.61 | 16.14 | 16.27 | 16.16 | -0.12% | 5,292,116 |
| Dec 2, 2025 | 16.37 | 16.44 | 16.12 | 16.29 | 16.17 | -0.61% | 4,163,767 |
| Dec 1, 2025 | 16.17 | 16.45 | 16.11 | 16.39 | 16.27 | 1.30% | 3,057,041 |
| Nov 28, 2025 | 16.25 | 16.31 | 16.13 | 16.18 | 16.07 | 0.31% | 1,491,408 |
| Nov 26, 2025 | 16.13 | 16.22 | 16.03 | 16.13 | 16.02 | 0.12% | 2,627,554 |
| Nov 25, 2025 | 15.94 | 16.14 | 15.90 | 16.11 | 16.00 | 2.09% | 3,294,039 |
| Nov 24, 2025 | 15.41 | 15.82 | 15.41 | 15.78 | 15.67 | 1.28% | 5,533,414 |
| Nov 21, 2025 | 15.27 | 15.86 | 15.21 | 15.58 | 15.47 | 2.70% | 4,681,371 |
| Nov 20, 2025 | 15.40 | 15.46 | 15.10 | 15.17 | 15.06 | -0.85% | 4,070,147 |
| Nov 19, 2025 | 15.48 | 15.55 | 15.16 | 15.30 | 15.19 | -1.10% | 3,690,245 |
| Nov 18, 2025 | 15.58 | 15.74 | 15.45 | 15.47 | 15.36 | -0.51% | 4,575,407 |
| Nov 17, 2025 | 15.94 | 15.94 | 15.44 | 15.55 | 15.44 | -3.18% | 3,830,637 |
| Nov 14, 2025 | 15.99 | 16.15 | 15.88 | 16.06 | 15.95 | -0.37% | 4,405,980 |
| Nov 13, 2025 | 15.74 | 16.35 | 15.70 | 16.12 | 16.01 | 2.74% | 4,344,727 |
| Nov 12, 2025 | 16.20 | 16.30 | 15.64 | 15.69 | 15.58 | -2.73% | 5,907,797 |
| Nov 11, 2025 | 16.29 | 16.60 | 16.07 | 16.13 | 16.02 | - | 6,102,361 |
| Nov 10, 2025 | 16.34 | 16.51 | 15.78 | 16.13 | 16.02 | -1.83% | 7,338,115 |
| Nov 7, 2025 | 16.31 | 16.48 | 15.91 | 16.43 | 16.31 | -0.24% | 6,688,526 |
| Nov 6, 2025 | 17.08 | 17.17 | 16.38 | 16.47 | 16.35 | -3.12% | 6,895,299 |
| Nov 5, 2025 | 17.06 | 17.22 | 16.60 | 17.00 | 16.88 | -0.29% | 9,333,637 |
| Nov 4, 2025 | 14.99 | 17.08 | 14.90 | 17.05 | 16.93 | 8.88% | 9,822,145 |
| Nov 3, 2025 | 15.89 | 16.00 | 15.64 | 15.66 | 15.55 | -2.06% | 6,103,863 |
| Oct 31, 2025 | 15.91 | 16.06 | 15.67 | 15.99 | 15.88 | -0.50% | 7,430,964 |
| Oct 30, 2025 | 16.16 | 16.29 | 15.98 | 16.07 | 15.96 | -1.29% | 7,220,815 |
| Oct 29, 2025 | 17.04 | 17.12 | 16.18 | 16.28 | 16.17 | -5.68% | 11,903,188 |
| Oct 28, 2025 | 17.35 | 17.39 | 17.02 | 17.26 | 17.14 | -0.63% | 4,569,928 |
| Oct 27, 2025 | 17.39 | 17.52 | 17.24 | 17.37 | 17.25 | 0.52% | 3,483,427 |
| Oct 24, 2025 | 17.78 | 17.92 | 17.20 | 17.28 | 17.16 | -2.26% | 4,279,311 |
| Oct 23, 2025 | 17.84 | 18.00 | 17.38 | 17.68 | 17.56 | -0.79% | 3,454,823 |
| Oct 22, 2025 | 17.50 | 18.25 | 17.45 | 17.82 | 17.69 | 1.54% | 6,824,875 |
| Oct 21, 2025 | 17.49 | 17.72 | 17.45 | 17.55 | 17.43 | 0.86% | 4,090,422 |
| Oct 20, 2025 | 17.24 | 17.40 | 17.18 | 17.40 | 17.28 | 1.34% | 2,786,028 |
| Oct 17, 2025 | 17.02 | 17.25 | 16.99 | 17.17 | 17.05 | -0.12% | 3,709,585 |
| Oct 16, 2025 | 17.31 | 17.40 | 16.95 | 17.19 | 17.07 | -0.58% | 4,450,903 |
| Oct 15, 2025 | 17.50 | 17.64 | 17.20 | 17.29 | 17.17 | -1.31% | 2,751,685 |
| Oct 14, 2025 | 17.35 | 17.67 | 17.26 | 17.52 | 17.40 | 0.29% | 4,471,350 |
| Oct 13, 2025 | 17.51 | 17.71 | 17.33 | 17.47 | 17.35 | -0.23% | 3,646,225 |