Graphic Packaging Holding (GPK)
NYSE: GPK
· Real-Time Price · USD
21.54
0.64 (3.06%)
At close: Sep 05, 2025, 3:59 PM
21.85
1.46%
After-hours: Sep 05, 2025, 07:36 PM EDT
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.94 | 20.97 | 20.72 | 20.90 | 20.90 | -0.05% | 5,393,470 |
| Sep 3, 2025 | 21.88 | 21.94 | 20.65 | 20.91 | 20.91 | -4.82% | 6,508,014 |
| Sep 2, 2025 | 22.02 | 22.17 | 21.90 | 21.97 | 21.97 | -1.35% | 3,437,400 |
| Aug 29, 2025 | 22.22 | 22.42 | 22.13 | 22.27 | 22.27 | 0.36% | 3,335,600 |
| Aug 28, 2025 | 22.54 | 22.56 | 21.90 | 22.19 | 22.19 | -1.07% | 3,261,700 |
| Aug 27, 2025 | 22.25 | 22.55 | 22.22 | 22.43 | 22.43 | 0.18% | 3,457,700 |
| Aug 26, 2025 | 22.69 | 22.86 | 22.33 | 22.39 | 22.39 | -1.50% | 2,448,100 |
| 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% | 2,927,600 |
| Aug 20, 2025 | 22.77 | 22.79 | 22.54 | 22.58 | 22.58 | -0.75% | 1,869,000 |
| 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% | 3,972,600 |
| Aug 14, 2025 | 22.76 | 22.89 | 22.38 | 22.63 | 22.63 | -2.12% | 3,459,300 |
| 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% | 1,997,000 |
| 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 |