Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
21.55
+0.41 (1.94%)
Jun 23, 2025, 4:00 PM - Market closed
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 21.04 | 21.58 | 20.91 | 21.55 | 21.55 | 1.94% | 2,968,727 |
| Jun 20, 2025 | 21.33 | 21.48 | 21.10 | 21.14 | 21.14 | -0.56% | 4,330,491 |
| Jun 18, 2025 | 21.16 | 21.65 | 21.16 | 21.26 | 21.26 | 0.19% | 3,991,513 |
| Jun 17, 2025 | 21.35 | 21.54 | 21.21 | 21.22 | 21.22 | -1.44% | 3,076,375 |
| Jun 16, 2025 | 21.29 | 21.57 | 20.97 | 21.53 | 21.53 | 2.04% | 4,018,448 |
| Jun 13, 2025 | 21.29 | 21.58 | 21.08 | 21.10 | 21.10 | -2.63% | 3,302,156 |
| Jun 12, 2025 | 21.66 | 21.86 | 21.41 | 21.67 | 21.56 | -0.82% | 6,102,610 |
| Jun 11, 2025 | 22.48 | 22.48 | 21.70 | 21.85 | 21.74 | -2.80% | 3,807,468 |
| Jun 10, 2025 | 22.34 | 22.65 | 22.29 | 22.48 | 22.36 | 1.08% | 3,215,024 |
| Jun 9, 2025 | 22.35 | 22.50 | 22.16 | 22.24 | 22.13 | -0.04% | 2,522,549 |
| Jun 6, 2025 | 22.32 | 22.44 | 22.01 | 22.25 | 22.14 | 0.63% | 1,900,223 |
| Jun 5, 2025 | 22.12 | 22.16 | 21.80 | 22.11 | 22.00 | 0.59% | 2,540,150 |
| Jun 4, 2025 | 22.26 | 22.35 | 21.97 | 21.98 | 21.87 | -1.17% | 2,133,312 |
| Jun 3, 2025 | 21.81 | 22.34 | 21.64 | 22.24 | 22.13 | 1.51% | 2,964,694 |
| Jun 2, 2025 | 22.17 | 22.32 | 21.69 | 21.91 | 21.80 | -1.40% | 3,084,872 |
| May 30, 2025 | 22.18 | 22.30 | 22.06 | 22.22 | 22.11 | -0.36% | 3,589,748 |
| May 29, 2025 | 22.48 | 22.58 | 22.11 | 22.30 | 22.18 | -0.31% | 2,701,770 |
| May 28, 2025 | 22.88 | 22.92 | 22.25 | 22.37 | 22.25 | -2.48% | 3,880,299 |
| May 27, 2025 | 22.80 | 23.08 | 22.70 | 22.94 | 22.82 | 1.55% | 3,081,750 |
| May 23, 2025 | 22.40 | 22.80 | 22.36 | 22.59 | 22.47 | -0.13% | 3,175,577 |
| May 22, 2025 | 22.62 | 22.87 | 22.60 | 22.62 | 22.50 | -0.83% | 3,458,646 |
| May 21, 2025 | 22.98 | 23.13 | 22.80 | 22.81 | 22.69 | -1.98% | 1,950,546 |
| May 20, 2025 | 23.52 | 23.55 | 23.26 | 23.27 | 23.15 | -1.06% | 1,850,966 |
| May 19, 2025 | 23.33 | 23.60 | 23.20 | 23.52 | 23.40 | -0.13% | 1,678,212 |
| May 16, 2025 | 23.27 | 23.63 | 23.06 | 23.55 | 23.43 | 0.99% | 2,657,557 |
| May 15, 2025 | 23.09 | 23.51 | 23.09 | 23.32 | 23.20 | 0.91% | 2,874,931 |
| May 14, 2025 | 23.19 | 23.41 | 22.77 | 23.11 | 22.99 | -0.60% | 3,966,896 |
| May 13, 2025 | 23.10 | 23.45 | 22.98 | 23.25 | 23.13 | 0.82% | 3,187,984 |
| May 12, 2025 | 22.81 | 23.19 | 22.62 | 23.06 | 22.94 | 3.45% | 3,873,281 |
| May 9, 2025 | 22.24 | 22.62 | 22.15 | 22.29 | 22.17 | -0.18% | 2,168,180 |
| May 8, 2025 | 21.91 | 22.50 | 21.84 | 22.33 | 22.21 | 2.20% | 4,041,468 |
| May 7, 2025 | 22.06 | 22.21 | 21.80 | 21.85 | 21.74 | -1.04% | 2,702,194 |
| May 6, 2025 | 22.09 | 22.25 | 21.12 | 22.08 | 21.97 | -0.18% | 4,001,467 |
| May 5, 2025 | 21.75 | 22.49 | 21.75 | 22.12 | 22.01 | 1.42% | 5,018,967 |
| May 2, 2025 | 21.75 | 22.17 | 21.41 | 21.81 | 21.70 | 2.06% | 7,739,915 |
| May 1, 2025 | 21.39 | 22.21 | 20.86 | 21.37 | 21.26 | -15.57% | 13,794,317 |
| Apr 30, 2025 | 25.27 | 25.40 | 24.89 | 25.31 | 25.18 | -1.29% | 2,443,898 |
| Apr 29, 2025 | 25.30 | 25.81 | 25.21 | 25.64 | 25.51 | 1.26% | 2,985,326 |
| Apr 28, 2025 | 25.05 | 25.53 | 25.03 | 25.32 | 25.19 | 1.24% | 2,247,628 |
| Apr 25, 2025 | 25.27 | 25.27 | 24.71 | 25.01 | 24.88 | -1.26% | 1,977,671 |
| Apr 24, 2025 | 25.06 | 25.36 | 24.99 | 25.33 | 25.20 | 0.64% | 2,081,456 |
| Apr 23, 2025 | 25.53 | 25.81 | 24.88 | 25.17 | 25.04 | -0.71% | 2,621,148 |
| Apr 22, 2025 | 24.60 | 25.48 | 24.60 | 25.35 | 25.22 | 3.43% | 2,063,221 |
| Apr 21, 2025 | 24.50 | 24.77 | 24.31 | 24.51 | 24.38 | 0.04% | 2,028,022 |
| Apr 17, 2025 | 24.44 | 24.75 | 24.36 | 24.50 | 24.37 | 0.25% | 2,854,454 |
| Apr 16, 2025 | 24.87 | 24.97 | 24.30 | 24.44 | 24.31 | -1.61% | 1,320,057 |
| Apr 15, 2025 | 24.97 | 25.24 | 24.82 | 24.84 | 24.71 | -0.72% | 1,519,293 |
| Apr 14, 2025 | 24.91 | 25.10 | 24.68 | 25.02 | 24.89 | 1.38% | 2,043,758 |
| Apr 11, 2025 | 24.26 | 24.76 | 23.86 | 24.68 | 24.55 | 1.82% | 1,702,184 |
| Apr 10, 2025 | 24.54 | 24.57 | 23.58 | 24.24 | 24.11 | -2.06% | 1,824,474 |