Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
21.07
-0.46 (-2.14%)
At close: Sep 8, 2025, 4:00 PM
20.96
-0.11 (-0.52%)
After-hours: Sep 8, 2025, 7:36 PM EDT
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.52 | 21.71 | 20.86 | 21.07 | 21.07 | -2.14% | 3,318,410 |
| Sep 5, 2025 | 21.00 | 21.55 | 20.90 | 21.53 | 21.53 | 3.01% | 4,128,010 |
| Sep 4, 2025 | 20.94 | 20.97 | 20.72 | 20.90 | 20.90 | -0.05% | 5,583,501 |
| Sep 3, 2025 | 21.88 | 21.94 | 20.65 | 20.91 | 20.91 | -4.82% | 6,507,615 |
| Sep 2, 2025 | 22.02 | 22.17 | 21.90 | 21.97 | 21.97 | -1.35% | 3,437,350 |
| Aug 29, 2025 | 22.22 | 22.42 | 22.13 | 22.27 | 22.27 | 0.36% | 3,335,573 |
| Aug 28, 2025 | 22.54 | 22.56 | 21.90 | 22.19 | 22.19 | -1.07% | 3,261,650 |
| Aug 27, 2025 | 22.25 | 22.55 | 22.22 | 22.43 | 22.43 | 0.18% | 3,457,698 |
| Aug 26, 2025 | 22.69 | 22.86 | 22.33 | 22.39 | 22.39 | -1.50% | 2,448,064 |
| Aug 25, 2025 | 23.01 | 23.06 | 22.63 | 22.73 | 22.73 | -1.35% | 2,607,411 |
| Aug 22, 2025 | 23.00 | 23.47 | 22.95 | 23.04 | 23.04 | 0.66% | 5,052,748 |
| Aug 21, 2025 | 22.54 | 22.97 | 22.52 | 22.89 | 22.89 | 1.37% | 2,927,581 |
| Aug 20, 2025 | 22.77 | 22.79 | 22.54 | 22.58 | 22.58 | -0.75% | 1,868,979 |
| Aug 19, 2025 | 22.50 | 22.77 | 22.41 | 22.75 | 22.75 | 1.93% | 2,932,142 |
| Aug 18, 2025 | 22.47 | 22.61 | 22.28 | 22.32 | 22.32 | -0.89% | 3,815,003 |
| Aug 15, 2025 | 22.66 | 22.76 | 22.39 | 22.52 | 22.52 | -0.49% | 3,972,572 |
| Aug 14, 2025 | 22.76 | 22.89 | 22.38 | 22.63 | 22.63 | -2.12% | 3,459,260 |
| Aug 13, 2025 | 22.76 | 23.17 | 22.61 | 23.12 | 23.12 | 1.72% | 6,532,505 |
| Aug 12, 2025 | 22.36 | 22.76 | 22.21 | 22.73 | 22.73 | 2.02% | 1,996,970 |
| Aug 11, 2025 | 22.83 | 22.95 | 22.06 | 22.28 | 22.28 | -2.02% | 3,795,083 |
| Aug 8, 2025 | 22.86 | 22.90 | 22.70 | 22.74 | 22.74 | -0.44% | 2,452,817 |
| Aug 7, 2025 | 22.14 | 22.92 | 21.96 | 22.84 | 22.84 | 4.24% | 4,643,414 |
| Aug 6, 2025 | 22.12 | 22.26 | 21.74 | 21.91 | 21.91 | -1.48% | 2,597,308 |
| Aug 5, 2025 | 21.98 | 22.40 | 21.79 | 22.24 | 22.24 | 1.28% | 2,778,325 |
| Aug 4, 2025 | 21.62 | 21.98 | 21.41 | 21.96 | 21.96 | 2.23% | 2,105,087 |
| Aug 1, 2025 | 22.43 | 22.47 | 21.46 | 21.48 | 21.48 | -3.94% | 5,163,143 |
| Jul 31, 2025 | 21.98 | 22.47 | 21.85 | 22.36 | 22.36 | -0.58% | 9,371,077 |
| Jul 30, 2025 | 22.53 | 22.86 | 22.22 | 22.49 | 22.49 | 0.13% | 4,442,162 |
| Jul 29, 2025 | 23.34 | 23.76 | 22.10 | 22.46 | 22.46 | -2.90% | 8,069,532 |
| Jul 28, 2025 | 23.15 | 23.37 | 22.99 | 23.13 | 23.13 | -0.81% | 3,328,686 |
| Jul 25, 2025 | 23.33 | 23.40 | 23.05 | 23.32 | 23.32 | 0.47% | 2,920,657 |
| Jul 24, 2025 | 23.39 | 23.76 | 23.14 | 23.21 | 23.21 | -1.36% | 2,808,400 |
| Jul 23, 2025 | 23.28 | 23.55 | 23.19 | 23.53 | 23.53 | 1.25% | 3,504,196 |
| Jul 22, 2025 | 22.58 | 23.25 | 22.40 | 23.24 | 23.24 | 3.43% | 2,656,993 |
| Jul 21, 2025 | 22.75 | 22.77 | 22.42 | 22.47 | 22.47 | 0.09% | 1,763,381 |
| Jul 18, 2025 | 22.76 | 22.76 | 22.28 | 22.45 | 22.45 | -0.75% | 3,481,144 |
| Jul 17, 2025 | 22.05 | 22.67 | 22.02 | 22.62 | 22.62 | 2.77% | 3,641,112 |
| Jul 16, 2025 | 21.95 | 22.22 | 21.79 | 22.01 | 22.01 | 0.18% | 5,179,577 |
| Jul 15, 2025 | 22.38 | 22.40 | 21.95 | 21.97 | 21.97 | -1.57% | 2,145,676 |
| Jul 14, 2025 | 22.30 | 22.46 | 22.02 | 22.32 | 22.32 | -0.40% | 2,021,631 |
| Jul 11, 2025 | 22.36 | 22.55 | 22.10 | 22.41 | 22.41 | -0.84% | 2,084,986 |
| Jul 10, 2025 | 22.37 | 22.93 | 22.35 | 22.60 | 22.60 | 0.71% | 3,464,852 |
| Jul 9, 2025 | 22.10 | 22.47 | 21.96 | 22.44 | 22.44 | 1.68% | 3,228,066 |
| Jul 8, 2025 | 21.73 | 22.26 | 21.62 | 22.07 | 22.07 | 1.42% | 2,996,768 |
| Jul 7, 2025 | 21.83 | 22.10 | 21.72 | 21.76 | 21.76 | -1.18% | 2,584,590 |
| Jul 3, 2025 | 22.00 | 22.22 | 21.86 | 22.02 | 22.02 | -0.05% | 1,874,809 |
| Jul 2, 2025 | 21.99 | 22.06 | 21.66 | 22.03 | 22.03 | 0.82% | 3,517,010 |
| Jul 1, 2025 | 21.07 | 22.25 | 21.02 | 21.85 | 21.85 | 3.70% | 4,381,697 |
| Jun 30, 2025 | 20.94 | 21.18 | 20.86 | 21.07 | 21.07 | 0.24% | 2,447,274 |
| Jun 27, 2025 | 21.23 | 21.29 | 20.87 | 21.02 | 21.02 | -0.66% | 5,079,344 |