Skip to main content
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
24.50
+0.05 (0.23%)
Apr 17, 2025, 4:00 PM EDT - Market closed

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202524.4424.7524.3624.5024.500.25%2,854,454
Apr 16, 202524.8724.9724.3024.4424.44-1.61%1,320,057
Apr 15, 202524.9725.2424.8224.8424.84-0.72%1,519,293
Apr 14, 202524.9125.1024.6825.0225.021.38%2,043,758
Apr 11, 202524.2624.7623.8624.6824.681.82%1,702,184
Apr 10, 202524.5424.5723.5824.2424.24-2.06%1,824,474
Apr 9, 202523.3524.9823.0324.7524.754.87%4,375,380
Apr 8, 202524.8124.8923.3223.6023.60-3.00%3,361,757
Apr 7, 202524.2725.3423.8224.3324.33-3.22%4,528,722
Apr 4, 202525.4725.6224.8925.1425.14-3.86%5,687,175
Apr 3, 202525.9026.3625.7426.1526.15-0.57%4,425,404
Apr 2, 202525.9426.4025.8826.3026.300.31%2,730,678
Apr 1, 202525.9926.2725.8326.2226.221.00%2,167,726
Mar 31, 202525.9826.1025.7425.9625.96-0.61%3,088,733
Mar 28, 202526.0626.1325.7826.1226.120.23%2,751,331
Mar 27, 202525.6926.2025.3726.0626.061.05%2,130,490
Mar 26, 202525.3325.8625.2525.7925.792.06%1,540,716
Mar 25, 202525.6625.7925.2325.2725.27-0.24%2,813,012
Mar 24, 202525.0125.4524.5025.3325.330.16%2,266,401
Mar 21, 202525.7725.8325.2025.2925.29-2.69%3,959,055
Mar 20, 202525.6326.1625.3025.9925.990.81%2,989,350
Mar 19, 202526.0926.1525.5125.7825.78-1.79%3,808,351
Mar 18, 202526.2526.3526.0626.2526.250.23%2,742,609
Mar 17, 202526.2726.2725.9526.1926.19-0.15%3,117,360
Mar 14, 202526.3726.5126.0026.2326.230.08%2,621,073
Mar 13, 202526.4226.5425.9426.2126.10-0.11%2,237,001
Mar 12, 202527.3227.3225.9426.2426.13-4.34%4,670,767
Mar 11, 202527.5327.8227.1027.4327.32-0.47%3,610,286
Mar 10, 202527.6328.1927.3927.5627.45-0.61%3,991,815
Mar 7, 202526.6227.8126.5327.7327.613.86%4,293,786
Mar 6, 202526.0926.8325.8526.7026.591.83%2,918,521
Mar 5, 202526.0026.4025.7026.2226.111.51%2,265,768
Mar 4, 202525.8626.2125.6425.8325.72-1.22%2,292,248
Mar 3, 202526.7227.0826.0726.1526.04-1.99%2,159,472
Feb 28, 202526.3626.6926.2026.6826.571.56%2,794,627
Feb 27, 202526.8526.9826.2426.2726.16-2.74%3,360,345
Feb 26, 202527.1027.3726.9327.0126.90-0.59%1,132,320
Feb 25, 202527.0827.3326.9227.1727.061.08%1,325,678
Feb 24, 202527.1527.3326.7226.8826.77-0.74%1,816,747
Feb 21, 202527.2527.4627.0427.0826.97-3,135,344
Feb 20, 202526.9127.0926.7027.0826.970.30%2,092,535
Feb 19, 202526.7327.1226.5727.0026.89-0.15%1,247,464
Feb 18, 202526.7327.0826.5027.0426.931.31%1,380,196
Feb 14, 202526.7526.9326.6126.6926.580.34%1,485,463
Feb 13, 202526.5426.8126.4626.6026.490.64%1,635,547
Feb 12, 202526.0926.5225.9626.4326.32-0.26%2,094,942
Feb 11, 202526.2726.6226.2726.5026.390.42%1,445,430
Feb 10, 202526.4526.6426.1426.3926.28-0.19%1,762,771
Feb 7, 202526.9326.9826.2626.4426.33-2.04%2,728,904
Feb 6, 202526.7327.1626.4626.9926.882.04%4,710,953