Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
21.91
-0.31 (-1.40%)
At close: Jun 2, 2025, 4:00 PM
21.91
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
GPK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 22.17 | 22.32 | 21.69 | 21.75 | - | -2.12% | 957,899 |
May 30, 2025 | 22.18 | 22.30 | 22.06 | 22.22 | 22.22 | -0.36% | 3,589,748 |
May 29, 2025 | 22.48 | 22.58 | 22.11 | 22.30 | 22.30 | -0.31% | 2,701,770 |
May 28, 2025 | 22.88 | 22.92 | 22.25 | 22.37 | 22.37 | -2.48% | 3,880,299 |
May 27, 2025 | 22.80 | 23.08 | 22.70 | 22.94 | 22.94 | 1.55% | 3,081,750 |
May 23, 2025 | 22.40 | 22.80 | 22.36 | 22.59 | 22.59 | -0.13% | 3,175,577 |
May 22, 2025 | 22.62 | 22.87 | 22.60 | 22.62 | 22.62 | -0.83% | 3,458,646 |
May 21, 2025 | 22.98 | 23.13 | 22.80 | 22.81 | 22.81 | -1.98% | 1,950,546 |
May 20, 2025 | 23.52 | 23.55 | 23.26 | 23.27 | 23.27 | -1.06% | 1,850,966 |
May 19, 2025 | 23.33 | 23.60 | 23.20 | 23.52 | 23.52 | -0.13% | 1,678,212 |
May 16, 2025 | 23.27 | 23.63 | 23.06 | 23.55 | 23.55 | 0.99% | 2,657,557 |
May 15, 2025 | 23.09 | 23.51 | 23.09 | 23.32 | 23.32 | 0.91% | 2,874,931 |
May 14, 2025 | 23.19 | 23.41 | 22.77 | 23.11 | 23.11 | -0.60% | 3,966,896 |
May 13, 2025 | 23.10 | 23.45 | 22.98 | 23.25 | 23.25 | 0.82% | 3,187,984 |
May 12, 2025 | 22.81 | 23.19 | 22.62 | 23.06 | 23.06 | 3.45% | 3,873,281 |
May 9, 2025 | 22.24 | 22.62 | 22.15 | 22.29 | 22.29 | -0.18% | 2,168,180 |
May 8, 2025 | 21.91 | 22.50 | 21.84 | 22.33 | 22.33 | 2.20% | 4,041,468 |
May 7, 2025 | 22.06 | 22.21 | 21.80 | 21.85 | 21.85 | -1.04% | 2,702,194 |
May 6, 2025 | 22.09 | 22.25 | 21.12 | 22.08 | 22.08 | -0.18% | 4,001,467 |
May 5, 2025 | 21.75 | 22.49 | 21.75 | 22.12 | 22.12 | 1.42% | 5,018,967 |
May 2, 2025 | 21.75 | 22.17 | 21.41 | 21.81 | 21.81 | 2.06% | 7,739,915 |
May 1, 2025 | 21.39 | 22.21 | 20.86 | 21.37 | 21.37 | -15.57% | 13,794,317 |
Apr 30, 2025 | 25.27 | 25.40 | 24.89 | 25.31 | 25.31 | -1.29% | 2,443,898 |
Apr 29, 2025 | 25.30 | 25.81 | 25.21 | 25.64 | 25.64 | 1.26% | 2,985,326 |
Apr 28, 2025 | 25.05 | 25.53 | 25.03 | 25.32 | 25.32 | 1.24% | 2,247,628 |
Apr 25, 2025 | 25.27 | 25.27 | 24.71 | 25.01 | 25.01 | -1.26% | 1,977,671 |
Apr 24, 2025 | 25.06 | 25.36 | 24.99 | 25.33 | 25.33 | 0.64% | 2,081,456 |
Apr 23, 2025 | 25.53 | 25.81 | 24.88 | 25.17 | 25.17 | -0.71% | 2,621,148 |
Apr 22, 2025 | 24.60 | 25.48 | 24.60 | 25.35 | 25.35 | 3.43% | 2,063,221 |
Apr 21, 2025 | 24.50 | 24.77 | 24.31 | 24.51 | 24.51 | 0.04% | 2,028,022 |
Apr 17, 2025 | 24.44 | 24.75 | 24.36 | 24.50 | 24.50 | 0.25% | 2,854,454 |
Apr 16, 2025 | 24.87 | 24.97 | 24.30 | 24.44 | 24.44 | -1.61% | 1,320,057 |
Apr 15, 2025 | 24.97 | 25.24 | 24.82 | 24.84 | 24.84 | -0.72% | 1,519,293 |
Apr 14, 2025 | 24.91 | 25.10 | 24.68 | 25.02 | 25.02 | 1.38% | 2,043,758 |
Apr 11, 2025 | 24.26 | 24.76 | 23.86 | 24.68 | 24.68 | 1.82% | 1,702,184 |
Apr 10, 2025 | 24.54 | 24.57 | 23.58 | 24.24 | 24.24 | -2.06% | 1,824,474 |
Apr 9, 2025 | 23.35 | 24.98 | 23.03 | 24.75 | 24.75 | 4.87% | 4,375,380 |
Apr 8, 2025 | 24.81 | 24.89 | 23.32 | 23.60 | 23.60 | -3.00% | 3,361,757 |
Apr 7, 2025 | 24.27 | 25.34 | 23.82 | 24.33 | 24.33 | -3.22% | 4,528,722 |
Apr 4, 2025 | 25.47 | 25.62 | 24.89 | 25.14 | 25.14 | -3.86% | 5,687,175 |
Apr 3, 2025 | 25.90 | 26.36 | 25.74 | 26.15 | 26.15 | -0.57% | 4,425,404 |
Apr 2, 2025 | 25.94 | 26.40 | 25.88 | 26.30 | 26.30 | 0.31% | 2,730,678 |
Apr 1, 2025 | 25.99 | 26.27 | 25.83 | 26.22 | 26.22 | 1.00% | 2,167,726 |
Mar 31, 2025 | 25.98 | 26.10 | 25.74 | 25.96 | 25.96 | -0.61% | 3,088,733 |
Mar 28, 2025 | 26.06 | 26.13 | 25.78 | 26.12 | 26.12 | 0.23% | 2,751,331 |
Mar 27, 2025 | 25.69 | 26.20 | 25.37 | 26.06 | 26.06 | 1.05% | 2,130,490 |
Mar 26, 2025 | 25.33 | 25.86 | 25.25 | 25.79 | 25.79 | 2.06% | 1,540,716 |
Mar 25, 2025 | 25.66 | 25.79 | 25.23 | 25.27 | 25.27 | -0.24% | 2,813,012 |
Mar 24, 2025 | 25.01 | 25.45 | 24.50 | 25.33 | 25.33 | 0.16% | 2,266,401 |
Mar 21, 2025 | 25.77 | 25.83 | 25.20 | 25.29 | 25.29 | -2.69% | 3,959,055 |