Skip to main content
logo
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
14.65
+0.10 (0.69%)
At close: Jan 30, 2026, 4:00 PM EST
14.36
-0.29 (-1.98%)
After-hours: Jan 30, 2026, 7:49 PM EST

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.5114.6514.1914.6514.650.69%13,497,491
Jan 29, 202614.8614.9714.3714.5514.55-1.95%4,373,285
Jan 28, 202615.0115.3914.8014.8414.84-1.40%3,603,607
Jan 27, 202615.0915.2114.6315.0515.05-0.86%4,599,479
Jan 26, 202615.5315.6215.1815.1815.18-1.81%3,343,319
Jan 23, 202615.2815.6215.1815.4615.460.59%3,914,861
Jan 22, 202615.0815.3714.9515.3715.372.47%5,272,557
Jan 21, 202614.9115.1314.8415.0015.001.42%3,939,045
Jan 20, 202615.1515.2014.7114.7914.79-3.21%3,769,214
Jan 16, 202615.3615.4215.1815.2815.28-1.04%2,994,866
Jan 15, 202615.4915.6015.3315.4415.44-0.26%2,960,157
Jan 14, 202615.6315.7715.4315.4815.48-0.45%4,059,108
Jan 13, 202615.6815.7515.3415.5515.55-0.64%4,081,707
Jan 12, 202615.9115.9515.6115.6515.65-2.00%4,719,746
Jan 9, 202616.0016.1115.5715.9715.971.01%4,730,352
Jan 8, 202615.0015.8314.9815.8115.814.91%9,118,988
Jan 7, 202615.6015.7415.0015.0715.07-3.58%4,842,804
Jan 6, 202615.1715.6515.1415.6315.631.17%4,561,987
Jan 5, 202615.0815.7015.0515.4515.451.98%3,686,196
Jan 2, 202615.0915.2814.9315.1515.150.60%3,364,600
Dec 31, 202515.0815.2415.0215.0615.06-0.53%2,878,691
Dec 30, 202515.1715.3015.1315.1415.14-0.59%2,926,618
Dec 29, 202515.2515.2815.1115.2315.230.26%2,628,615
Dec 26, 202515.0815.1915.0215.1915.190.46%1,916,337
Dec 24, 202515.0715.1314.9315.1215.120.07%1,695,272
Dec 23, 202515.3615.3615.0815.1115.11-1.37%3,040,422
Dec 22, 202515.2915.5315.1915.3215.32-0.71%4,734,813
Dec 19, 202515.3415.8515.3415.4315.43-8,659,274
Dec 18, 202515.4615.7215.3415.4315.43-0.64%3,932,784
Dec 17, 202515.3115.6215.2915.5315.530.98%4,284,171
Dec 16, 202515.4715.5815.3015.3815.38-0.13%5,213,771
Dec 15, 202515.5215.5415.1615.4015.40-1.16%4,847,926
Dec 12, 202515.4315.6115.1715.5815.471.10%6,109,823
Dec 11, 202514.8515.4514.8015.4115.303.56%7,108,920
Dec 10, 202514.2815.0014.0214.8814.774.57%7,879,691
Dec 9, 202514.2114.8713.9314.2314.13-8.66%17,428,400
Dec 8, 202516.0016.1315.5015.5815.47-2.56%4,965,112
Dec 5, 202515.7616.0115.6215.9915.881.20%8,190,582
Dec 4, 202516.2916.3615.7715.8015.69-2.89%3,610,196
Dec 3, 202516.2916.6116.1416.2716.16-0.12%5,292,116
Dec 2, 202516.3716.4416.1216.2916.17-0.61%4,163,767
Dec 1, 202516.1716.4516.1116.3916.271.30%3,057,041
Nov 28, 202516.2516.3116.1316.1816.070.31%1,491,408
Nov 26, 202516.1316.2216.0316.1316.020.12%2,627,554
Nov 25, 202515.9416.1415.9016.1116.002.09%3,294,039
Nov 24, 202515.4115.8215.4115.7815.671.28%5,533,414
Nov 21, 202515.2715.8615.2115.5815.472.70%4,681,371
Nov 20, 202515.4015.4615.1015.1715.06-0.85%4,070,147
Nov 19, 202515.4815.5515.1615.3015.19-1.10%3,690,245
Nov 18, 202515.5815.7415.4515.4715.36-0.51%4,575,407