Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
16.43
-0.04 (-0.24%)
Nov 7, 2025, 4:00 PM EST - Market closed
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.31 | 16.48 | 15.91 | 16.43 | 16.43 | -0.24% | 6,688,526 |
| Nov 6, 2025 | 17.08 | 17.17 | 16.38 | 16.47 | 16.47 | -3.12% | 6,895,299 |
| Nov 5, 2025 | 17.06 | 17.22 | 16.60 | 17.00 | 17.00 | -0.29% | 9,278,349 |
| Nov 4, 2025 | 14.99 | 17.08 | 14.90 | 17.05 | 17.05 | 8.88% | 9,822,145 |
| Nov 3, 2025 | 15.89 | 16.00 | 15.64 | 15.66 | 15.66 | -2.06% | 6,103,863 |
| Oct 31, 2025 | 15.91 | 16.06 | 15.67 | 15.99 | 15.99 | -0.50% | 7,430,964 |
| Oct 30, 2025 | 16.16 | 16.29 | 15.98 | 16.07 | 16.07 | -1.29% | 7,220,815 |
| Oct 29, 2025 | 17.04 | 17.12 | 16.18 | 16.28 | 16.28 | -5.68% | 11,903,188 |
| Oct 28, 2025 | 17.35 | 17.39 | 17.02 | 17.26 | 17.26 | -0.63% | 4,569,928 |
| Oct 27, 2025 | 17.39 | 17.52 | 17.24 | 17.37 | 17.37 | 0.52% | 3,483,427 |
| Oct 24, 2025 | 17.78 | 17.92 | 17.20 | 17.28 | 17.28 | -2.26% | 4,279,311 |
| Oct 23, 2025 | 17.84 | 18.00 | 17.38 | 17.68 | 17.68 | -0.79% | 3,454,823 |
| Oct 22, 2025 | 17.50 | 18.25 | 17.45 | 17.82 | 17.82 | 1.54% | 6,824,875 |
| Oct 21, 2025 | 17.49 | 17.72 | 17.45 | 17.55 | 17.55 | 0.86% | 4,090,422 |
| Oct 20, 2025 | 17.24 | 17.40 | 17.18 | 17.40 | 17.40 | 1.34% | 2,786,028 |
| Oct 17, 2025 | 17.02 | 17.25 | 16.99 | 17.17 | 17.17 | -0.12% | 3,709,585 |
| Oct 16, 2025 | 17.31 | 17.40 | 16.95 | 17.19 | 17.19 | -0.58% | 4,450,903 |
| Oct 15, 2025 | 17.50 | 17.64 | 17.20 | 17.29 | 17.29 | -1.31% | 2,751,685 |
| Oct 14, 2025 | 17.35 | 17.67 | 17.26 | 17.52 | 17.52 | 0.29% | 4,471,350 |
| Oct 13, 2025 | 17.51 | 17.71 | 17.33 | 17.47 | 17.47 | -0.23% | 3,646,225 |
| Oct 10, 2025 | 17.70 | 17.91 | 17.48 | 17.51 | 17.51 | -3.42% | 5,657,754 |
| Oct 9, 2025 | 18.32 | 18.63 | 18.10 | 18.13 | 18.13 | -3.51% | 3,692,936 |
| Oct 8, 2025 | 19.04 | 19.04 | 18.77 | 18.79 | 18.79 | -1.00% | 2,906,401 |
| Oct 7, 2025 | 19.14 | 19.38 | 18.91 | 18.98 | 18.98 | -0.52% | 2,703,786 |
| Oct 6, 2025 | 19.07 | 19.21 | 18.92 | 19.08 | 19.08 | -1.50% | 3,166,983 |
| Oct 3, 2025 | 19.42 | 19.61 | 19.28 | 19.37 | 19.37 | -0.41% | 2,177,158 |
| Oct 2, 2025 | 19.64 | 19.68 | 19.26 | 19.45 | 19.45 | -0.61% | 2,310,729 |
| Oct 1, 2025 | 19.61 | 19.71 | 19.32 | 19.57 | 19.57 | - | 2,835,887 |
| Sep 30, 2025 | 19.22 | 19.58 | 19.12 | 19.57 | 19.57 | 1.40% | 3,407,111 |
| Sep 29, 2025 | 19.49 | 19.49 | 19.05 | 19.30 | 19.30 | -0.52% | 2,804,870 |
| Sep 26, 2025 | 19.25 | 19.49 | 19.12 | 19.40 | 19.40 | 0.99% | 2,703,650 |
| Sep 25, 2025 | 19.27 | 19.30 | 19.14 | 19.21 | 19.21 | -0.52% | 3,269,587 |
| Sep 24, 2025 | 19.17 | 19.49 | 19.15 | 19.31 | 19.31 | 1.21% | 3,357,253 |
| Sep 23, 2025 | 19.48 | 19.69 | 19.06 | 19.08 | 19.08 | -2.00% | 2,979,451 |
| Sep 22, 2025 | 19.57 | 19.80 | 19.45 | 19.47 | 19.47 | -0.21% | 3,443,836 |
| Sep 19, 2025 | 20.04 | 20.04 | 19.47 | 19.51 | 19.51 | -2.25% | 8,853,932 |
| Sep 18, 2025 | 20.00 | 20.29 | 19.92 | 19.96 | 19.96 | -0.20% | 3,449,948 |
| Sep 17, 2025 | 20.08 | 20.40 | 19.87 | 20.00 | 20.00 | -1.67% | 7,334,961 |
| Sep 16, 2025 | 20.30 | 20.44 | 20.10 | 20.34 | 20.34 | 0.64% | 3,192,377 |
| Sep 15, 2025 | 20.66 | 20.76 | 20.15 | 20.21 | 20.21 | -2.46% | 2,827,995 |
| Sep 12, 2025 | 20.98 | 21.24 | 20.70 | 20.72 | 20.61 | -1.61% | 2,538,150 |
| Sep 11, 2025 | 20.70 | 21.12 | 20.66 | 21.06 | 20.95 | 1.69% | 3,607,515 |
| Sep 10, 2025 | 20.41 | 20.78 | 20.38 | 20.71 | 20.60 | 0.83% | 5,977,790 |
| Sep 9, 2025 | 21.06 | 21.07 | 20.53 | 20.54 | 20.43 | -2.52% | 3,080,065 |
| Sep 8, 2025 | 21.52 | 21.71 | 20.86 | 21.07 | 20.96 | -2.14% | 3,318,410 |
| Sep 5, 2025 | 21.00 | 21.55 | 20.90 | 21.53 | 21.41 | 3.01% | 4,128,010 |
| Sep 4, 2025 | 20.94 | 20.97 | 20.72 | 20.90 | 20.79 | -0.05% | 5,583,501 |
| Sep 3, 2025 | 21.88 | 21.94 | 20.65 | 20.91 | 20.80 | -4.82% | 6,507,615 |
| Sep 2, 2025 | 22.02 | 22.17 | 21.90 | 21.97 | 21.85 | -1.35% | 3,437,350 |
| Aug 29, 2025 | 22.22 | 22.42 | 22.13 | 22.27 | 22.15 | 0.36% | 3,335,573 |