Skip to main content
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
23.12
+0.39 (1.72%)
At close: Aug 13, 2025, 4:00 PM
23.18
+0.06 (0.26%)
After-hours: Aug 13, 2025, 7:24 PM EDT

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.7623.1722.6123.1223.121.72%6,489,930
Aug 12, 202522.3622.7622.2122.7322.732.02%1,996,970
Aug 11, 202522.8322.9522.0622.2822.28-2.02%3,795,083
Aug 8, 202522.8622.9022.7022.7422.74-0.44%2,452,817
Aug 7, 202522.1422.9221.9622.8422.844.24%4,643,414
Aug 6, 202522.1222.2621.7421.9121.91-1.48%2,597,308
Aug 5, 202521.9822.4021.7922.2422.241.28%2,778,325
Aug 4, 202521.6221.9821.4121.9621.962.23%2,105,087
Aug 1, 202522.4322.4721.4621.4821.48-3.94%5,163,143
Jul 31, 202521.9822.4721.8522.3622.36-0.58%9,371,077
Jul 30, 202522.5322.8622.2222.4922.490.13%4,442,162
Jul 29, 202523.3423.7622.1022.4622.46-2.90%8,069,532
Jul 28, 202523.1523.3722.9923.1323.13-0.81%3,328,686
Jul 25, 202523.3323.4023.0523.3223.320.47%2,920,657
Jul 24, 202523.3923.7623.1423.2123.21-1.36%2,808,400
Jul 23, 202523.2823.5523.1923.5323.531.25%3,504,196
Jul 22, 202522.5823.2522.4023.2423.243.43%2,656,993
Jul 21, 202522.7522.7722.4222.4722.470.09%1,763,381
Jul 18, 202522.7622.7622.2822.4522.45-0.75%3,481,144
Jul 17, 202522.0522.6722.0222.6222.622.77%3,641,112
Jul 16, 202521.9522.2221.7922.0122.010.18%5,179,577
Jul 15, 202522.3822.4021.9521.9721.97-1.57%2,145,676
Jul 14, 202522.3022.4622.0222.3222.32-0.40%2,021,631
Jul 11, 202522.3622.5522.1022.4122.41-0.84%2,084,986
Jul 10, 202522.3722.9322.3522.6022.600.71%3,464,852
Jul 9, 202522.1022.4721.9622.4422.441.68%3,228,066
Jul 8, 202521.7322.2621.6222.0722.071.42%2,996,768
Jul 7, 202521.8322.1021.7221.7621.76-1.18%2,584,590
Jul 3, 202522.0022.2221.8622.0222.02-0.05%1,874,809
Jul 2, 202521.9922.0621.6622.0322.030.82%3,517,010
Jul 1, 202521.0722.2521.0221.8521.853.70%4,381,697
Jun 30, 202520.9421.1820.8621.0721.070.24%2,447,274
Jun 27, 202521.2321.2920.8721.0221.02-0.66%5,079,344
Jun 26, 202521.3021.4521.0421.1621.16-0.19%4,180,629
Jun 25, 202521.3321.4121.0421.2021.20-1.72%3,496,609
Jun 24, 202521.6921.8221.5221.5721.570.09%2,964,401
Jun 23, 202521.0421.5820.9121.5521.551.94%2,968,830
Jun 20, 202521.3321.4821.1021.1421.14-0.56%4,330,491
Jun 18, 202521.1621.6521.1621.2621.260.19%3,991,513
Jun 17, 202521.3521.5421.2121.2221.22-1.44%3,076,375
Jun 16, 202521.2921.5720.9721.5321.532.04%4,018,448
Jun 13, 202521.2921.5821.0821.1021.10-2.63%3,302,156
Jun 12, 202521.6621.8621.4121.6721.56-0.82%6,102,610
Jun 11, 202522.4822.4821.7021.8521.74-2.80%3,807,468
Jun 10, 202522.3422.6522.2922.4822.361.08%3,215,024
Jun 9, 202522.3522.5022.1622.2422.13-0.04%2,522,549
Jun 6, 202522.3222.4422.0122.2522.140.63%1,900,223
Jun 5, 202522.1222.1621.8022.1122.000.59%2,540,150
Jun 4, 202522.2622.3521.9721.9821.87-1.17%2,133,312
Jun 3, 202521.8122.3421.6422.2422.131.51%2,964,694