Graphic Packaging Holding (GPK)
NYSE: GPK
· Real-Time Price · USD
22.33
-0.19 (-0.84%)
At close: Aug 18, 2025, 3:59 PM
22.32
-0.06%
After-hours: Aug 18, 2025, 06:04 PM EDT
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.47 | 22.61 | 22.28 | 22.32 | 22.32 | -0.89% | 3,812,860 |
| 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 |
| 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% | 2,105,100 |
| 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% | 9,371,100 |
| Jul 30, 2025 | 22.53 | 22.86 | 22.22 | 22.49 | 22.49 | 0.13% | 4,442,200 |
| 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% | 3,328,700 |
| Jul 25, 2025 | 23.33 | 23.40 | 23.05 | 23.32 | 23.32 | 0.47% | 2,920,700 |
| 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% | 2,657,000 |