Graphic Packaging Holding (GPK)
24.79
-0.05 (-0.20%)
At close: Apr 16, 2025, 10:01 AM
Graphic Packaging Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.97 | 24.97 | 25.24 | 25.24 | 24.82 | 24.82 | 24.84 | 24.84 | -0.72% | 1,444,292 |
| Apr 14, 2025 | 24.91 | 24.91 | 25.10 | 25.10 | 24.68 | 24.68 | 25.02 | 25.02 | 1.38% | 2,043,800 |
| Apr 11, 2025 | 24.26 | 24.26 | 24.76 | 24.76 | 23.86 | 23.86 | 24.68 | 24.68 | 1.82% | 1,702,200 |
| Apr 10, 2025 | 24.54 | 24.54 | 24.57 | 24.57 | 23.58 | 23.58 | 24.24 | 24.24 | -2.06% | 1,824,500 |
| Apr 9, 2025 | 23.35 | 23.35 | 24.98 | 24.98 | 23.03 | 23.03 | 24.75 | 24.75 | 4.87% | 4,375,400 |
| Apr 8, 2025 | 24.81 | 24.81 | 24.89 | 24.89 | 23.32 | 23.32 | 23.60 | 23.60 | -3.00% | 3,361,757 |
| Apr 7, 2025 | 24.27 | 24.27 | 25.34 | 25.34 | 23.82 | 23.82 | 24.33 | 24.33 | -3.22% | 4,528,722 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.62 | 25.62 | 24.89 | 24.89 | 25.14 | 25.14 | -3.86% | 5,687,200 |
| Apr 3, 2025 | 25.90 | 25.90 | 26.36 | 26.36 | 25.74 | 25.74 | 26.15 | 26.15 | -0.57% | 4,425,404 |
| Apr 2, 2025 | 25.94 | 25.94 | 26.40 | 26.40 | 25.88 | 25.88 | 26.30 | 26.30 | 0.31% | 2,730,700 |
| Apr 1, 2025 | 25.99 | 25.99 | 26.27 | 26.27 | 25.83 | 25.83 | 26.22 | 26.22 | 1.00% | 2,167,726 |
| Mar 31, 2025 | 25.98 | 25.98 | 26.10 | 26.10 | 25.74 | 25.74 | 25.96 | 25.96 | -0.61% | 3,088,733 |
| Mar 28, 2025 | 26.06 | 26.06 | 26.13 | 26.13 | 25.78 | 25.78 | 26.12 | 26.12 | 0.23% | 2,751,331 |
| Mar 27, 2025 | 25.69 | 25.69 | 26.20 | 26.20 | 25.37 | 25.37 | 26.06 | 26.06 | 1.05% | 2,130,500 |
| Mar 26, 2025 | 25.33 | 25.33 | 25.86 | 25.86 | 25.25 | 25.25 | 25.79 | 25.79 | 2.06% | 1,540,716 |
| Mar 25, 2025 | 25.66 | 25.66 | 25.79 | 25.79 | 25.23 | 25.23 | 25.27 | 25.27 | -0.24% | 2,813,012 |
| Mar 24, 2025 | 25.01 | 25.01 | 25.45 | 25.45 | 24.50 | 24.50 | 25.33 | 25.33 | 0.16% | 2,266,401 |
| Mar 21, 2025 | 25.77 | 25.77 | 25.83 | 25.83 | 25.20 | 25.20 | 25.29 | 25.29 | -2.69% | 3,959,100 |
| Mar 20, 2025 | 25.63 | 25.63 | 26.16 | 26.16 | 25.30 | 25.30 | 25.99 | 25.99 | 0.81% | 2,989,400 |
| Mar 19, 2025 | 26.09 | 26.09 | 26.15 | 26.15 | 25.51 | 25.51 | 25.78 | 25.78 | -1.79% | 3,808,400 |
| Mar 18, 2025 | 26.25 | 26.25 | 26.35 | 26.35 | 26.06 | 26.06 | 26.25 | 26.25 | 0.23% | 2,742,609 |
| Mar 17, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 25.95 | 25.95 | 26.19 | 26.19 | -0.15% | 3,117,400 |
| Mar 14, 2025 | 26.37 | 26.37 | 26.51 | 26.51 | 26.00 | 26.00 | 26.23 | 26.23 | 0.08% | 2,621,100 |
| Mar 13, 2025 | 26.42 | 26.31 | 26.54 | 26.43 | 25.94 | 25.83 | 26.21 | 26.10 | -0.11% | 2,237,001 |
| Mar 12, 2025 | 27.32 | 27.21 | 27.32 | 27.21 | 25.94 | 25.83 | 26.24 | 26.13 | -4.34% | 4,670,800 |
| Mar 11, 2025 | 27.53 | 27.41 | 27.82 | 27.70 | 27.10 | 26.98 | 27.43 | 27.31 | -0.47% | 3,610,300 |
| Mar 10, 2025 | 27.63 | 27.51 | 28.19 | 28.07 | 27.39 | 27.27 | 27.56 | 27.44 | -0.61% | 3,992,202 |
| Mar 7, 2025 | 26.62 | 26.50 | 27.81 | 27.69 | 26.53 | 26.42 | 27.73 | 27.61 | 3.86% | 4,293,786 |
| Mar 6, 2025 | 26.09 | 25.98 | 26.83 | 26.72 | 25.85 | 25.74 | 26.70 | 26.59 | 1.83% | 2,918,521 |
| Mar 5, 2025 | 26.00 | 25.89 | 26.40 | 26.29 | 25.70 | 25.59 | 26.22 | 26.11 | 1.51% | 2,265,800 |
| Mar 4, 2025 | 25.86 | 25.75 | 26.21 | 26.10 | 25.64 | 25.53 | 25.83 | 25.72 | -1.22% | 2,292,248 |
| Mar 3, 2025 | 26.72 | 26.61 | 27.08 | 26.97 | 26.07 | 25.96 | 26.15 | 26.04 | -1.99% | 2,159,500 |
| Feb 28, 2025 | 26.36 | 26.25 | 26.69 | 26.58 | 26.20 | 26.09 | 26.68 | 26.57 | 1.56% | 2,794,627 |
| Feb 27, 2025 | 26.85 | 26.74 | 26.98 | 26.87 | 26.24 | 26.13 | 26.27 | 26.16 | -2.74% | 3,360,345 |
| Feb 26, 2025 | 27.10 | 26.99 | 27.37 | 27.26 | 26.93 | 26.82 | 27.01 | 26.90 | -0.59% | 1,132,320 |
| Feb 25, 2025 | 27.08 | 26.97 | 27.33 | 27.22 | 26.92 | 26.81 | 27.17 | 27.06 | 1.08% | 1,325,700 |
| Feb 24, 2025 | 27.15 | 27.04 | 27.33 | 27.22 | 26.72 | 26.61 | 26.88 | 26.77 | -0.74% | 1,816,747 |
| Feb 21, 2025 | 27.25 | 27.14 | 27.46 | 27.35 | 27.04 | 26.93 | 27.08 | 26.97 | 0.00% | 3,135,344 |
| Feb 20, 2025 | 26.91 | 26.80 | 27.09 | 26.98 | 26.70 | 26.59 | 27.08 | 26.97 | 0.30% | 2,092,535 |
| Feb 19, 2025 | 26.73 | 26.62 | 27.12 | 27.01 | 26.57 | 26.46 | 27.00 | 26.89 | -0.15% | 1,247,500 |
| Feb 18, 2025 | 26.73 | 26.62 | 27.08 | 26.97 | 26.50 | 26.39 | 27.04 | 26.93 | 1.31% | 1,380,200 |
| Feb 14, 2025 | 26.75 | 26.64 | 26.93 | 26.82 | 26.61 | 26.50 | 26.69 | 26.58 | 0.34% | 1,485,500 |
| Feb 13, 2025 | 26.54 | 26.43 | 26.81 | 26.70 | 26.46 | 26.35 | 26.60 | 26.49 | 0.64% | 1,635,547 |
| Feb 12, 2025 | 26.09 | 25.98 | 26.52 | 26.41 | 25.96 | 25.85 | 26.43 | 26.32 | -0.26% | 2,094,942 |
| Feb 11, 2025 | 26.27 | 26.16 | 26.62 | 26.51 | 26.27 | 26.16 | 26.50 | 26.39 | 0.42% | 1,445,430 |
| Feb 10, 2025 | 26.45 | 26.34 | 26.64 | 26.53 | 26.14 | 26.03 | 26.39 | 26.28 | -0.19% | 1,762,800 |
| Feb 7, 2025 | 26.93 | 26.82 | 26.98 | 26.87 | 26.26 | 26.15 | 26.44 | 26.33 | -2.04% | 2,728,904 |
| Feb 6, 2025 | 26.73 | 26.62 | 27.16 | 27.05 | 26.46 | 26.35 | 26.99 | 26.88 | 2.04% | 4,711,000 |
| Feb 5, 2025 | 26.63 | 26.52 | 26.98 | 26.87 | 26.26 | 26.15 | 26.45 | 26.34 | -0.34% | 5,622,229 |
| Feb 4, 2025 | 28.00 | 27.88 | 28.15 | 28.03 | 26.15 | 26.04 | 26.54 | 26.43 | -2.50% | 5,130,517 |