Skip to main content
logo
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
21.97
-0.35 (-1.57%)
Jul 15, 2025, 4:00 PM - Market closed

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202522.3822.4021.9521.9721.97-1.57%2,145,676
Jul 14, 202522.3022.4622.0222.3222.32-0.40%2,021,631
Jul 11, 202522.3622.5522.1022.4122.41-0.84%2,084,986
Jul 10, 202522.3722.9322.3522.6022.600.71%3,464,852
Jul 9, 202522.1022.4721.9622.4422.441.68%3,228,066
Jul 8, 202521.7322.2621.6222.0722.071.42%2,996,768
Jul 7, 202521.8322.1021.7221.7621.76-1.18%2,584,590
Jul 3, 202522.0022.2221.8622.0222.02-0.05%1,874,809
Jul 2, 202521.9922.0621.6622.0322.030.82%3,517,010
Jul 1, 202521.0722.2521.0221.8521.853.70%4,381,697
Jun 30, 202520.9421.1820.8621.0721.070.24%2,447,274
Jun 27, 202521.2321.2920.8721.0221.02-0.66%5,079,344
Jun 26, 202521.3021.4521.0421.1621.16-0.19%4,180,629
Jun 25, 202521.3321.4121.0421.2021.20-1.72%3,496,609
Jun 24, 202521.6921.8221.5221.5721.570.09%2,964,401
Jun 23, 202521.0421.5820.9121.5521.551.94%2,968,830
Jun 20, 202521.3321.4821.1021.1421.14-0.56%4,330,491
Jun 18, 202521.1621.6521.1621.2621.260.19%3,991,513
Jun 17, 202521.3521.5421.2121.2221.22-1.44%3,076,375
Jun 16, 202521.2921.5720.9721.5321.532.04%4,018,448
Jun 13, 202521.2921.5821.0821.1021.10-2.63%3,302,156
Jun 12, 202521.6621.8621.4121.6721.56-0.82%6,102,610
Jun 11, 202522.4822.4821.7021.8521.74-2.80%3,807,468
Jun 10, 202522.3422.6522.2922.4822.361.08%3,215,024
Jun 9, 202522.3522.5022.1622.2422.13-0.04%2,522,549
Jun 6, 202522.3222.4422.0122.2522.140.63%1,900,223
Jun 5, 202522.1222.1621.8022.1122.000.59%2,540,150
Jun 4, 202522.2622.3521.9721.9821.87-1.17%2,133,312
Jun 3, 202521.8122.3421.6422.2422.131.51%2,964,694
Jun 2, 202522.1722.3221.6921.9121.80-1.40%3,084,872
May 30, 202522.1822.3022.0622.2222.11-0.36%3,589,748
May 29, 202522.4822.5822.1122.3022.18-0.31%2,701,770
May 28, 202522.8822.9222.2522.3722.25-2.48%3,880,299
May 27, 202522.8023.0822.7022.9422.821.55%3,081,750
May 23, 202522.4022.8022.3622.5922.47-0.13%3,175,577
May 22, 202522.6222.8722.6022.6222.50-0.83%3,458,646
May 21, 202522.9823.1322.8022.8122.69-1.98%1,950,546
May 20, 202523.5223.5523.2623.2723.15-1.06%1,850,966
May 19, 202523.3323.6023.2023.5223.40-0.13%1,678,212
May 16, 202523.2723.6323.0623.5523.430.99%2,657,557
May 15, 202523.0923.5123.0923.3223.200.91%2,874,931
May 14, 202523.1923.4122.7723.1122.99-0.60%3,966,896
May 13, 202523.1023.4522.9823.2523.130.82%3,187,984
May 12, 202522.8123.1922.6223.0622.943.45%3,873,281
May 9, 202522.2422.6222.1522.2922.17-0.18%2,168,180
May 8, 202521.9122.5021.8422.3322.212.20%4,041,468
May 7, 202522.0622.2121.8021.8521.74-1.04%2,702,194
May 6, 202522.0922.2521.1222.0821.97-0.18%4,001,467
May 5, 202521.7522.4921.7522.1222.011.42%5,018,967
May 2, 202521.7522.1721.4121.8121.702.06%7,739,915