Graphic Packaging Holding (GPK)
NYSE: GPK
· Real-Time Price · USD
19.40
0.19 (0.99%)
At close: Sep 26, 2025, 3:59 PM
19.10
-1.55%
After-hours: Sep 26, 2025, 07:48 PM EDT
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.25 | 19.49 | 19.11 | 19.40 | 19.40 | 0.99% | 2,673,721 |
| Sep 25, 2025 | 19.27 | 19.30 | 19.14 | 19.21 | 19.21 | -0.52% | 3,269,600 |
| 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% | 2,979,500 |
| 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% | 3,192,400 |
| Sep 15, 2025 | 20.66 | 20.76 | 20.15 | 20.21 | 20.21 | -2.46% | 2,828,000 |
| 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% | 5,977,800 |
| 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 | 21.42 | 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% | 6,508,014 |
| Sep 2, 2025 | 22.02 | 22.17 | 21.90 | 21.97 | 21.85 | -1.35% | 3,437,400 |
| Aug 29, 2025 | 22.22 | 22.42 | 22.13 | 22.27 | 22.15 | 0.36% | 3,335,600 |