Skip to main content
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
15.99
+0.19 (1.20%)
At close: Dec 5, 2025, 4:00 PM EST
16.11
+0.12 (0.75%)
After-hours: Dec 5, 2025, 7:34 PM EST

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7616.0115.6215.9915.991.20%8,171,268
Dec 4, 202516.2916.3615.7715.8015.80-2.89%3,610,147
Dec 3, 202516.2916.6116.1416.2716.27-0.12%5,291,966
Dec 2, 202516.3716.4416.1216.2916.29-0.61%4,138,207
Dec 1, 202516.1716.4516.1116.3916.391.30%3,042,494
Nov 28, 202516.2516.3116.1316.1816.180.31%1,491,404
Nov 26, 202516.1316.2216.0316.1316.130.12%2,594,316
Nov 25, 202515.9416.1415.9016.1116.112.09%3,277,873
Nov 24, 202515.4115.8215.4115.7815.781.28%5,491,728
Nov 21, 202515.2715.8615.2115.5815.582.70%4,643,779
Nov 20, 202515.4015.4615.1015.1715.17-0.85%4,070,146
Nov 19, 202515.4815.5515.1615.3015.30-1.10%3,690,245
Nov 18, 202515.5815.7415.4515.4715.47-0.51%4,575,407
Nov 17, 202515.9415.9415.4415.5515.55-3.18%3,830,637
Nov 14, 202515.9916.1515.8816.0616.06-0.37%4,405,980
Nov 13, 202515.7416.3515.7016.1216.122.74%4,344,727
Nov 12, 202516.2016.3015.6415.6915.69-2.73%5,907,797
Nov 11, 202516.2916.6016.0716.1316.13-6,102,361
Nov 10, 202516.3416.5115.7816.1316.13-1.83%7,338,115
Nov 7, 202516.3116.4815.9116.4316.43-0.24%6,688,526
Nov 6, 202517.0817.1716.3816.4716.47-3.12%6,895,299
Nov 5, 202517.0617.2216.6017.0017.00-0.29%9,333,637
Nov 4, 202514.9917.0814.9017.0517.058.88%9,822,145
Nov 3, 202515.8916.0015.6415.6615.66-2.06%6,103,863
Oct 31, 202515.9116.0615.6715.9915.99-0.50%7,430,964
Oct 30, 202516.1616.2915.9816.0716.07-1.29%7,220,815
Oct 29, 202517.0417.1216.1816.2816.28-5.68%11,903,188
Oct 28, 202517.3517.3917.0217.2617.26-0.63%4,569,928
Oct 27, 202517.3917.5217.2417.3717.370.52%3,483,427
Oct 24, 202517.7817.9217.2017.2817.28-2.26%4,279,311
Oct 23, 202517.8418.0017.3817.6817.68-0.79%3,454,823
Oct 22, 202517.5018.2517.4517.8217.821.54%6,824,875
Oct 21, 202517.4917.7217.4517.5517.550.86%4,090,422
Oct 20, 202517.2417.4017.1817.4017.401.34%2,786,028
Oct 17, 202517.0217.2516.9917.1717.17-0.12%3,709,585
Oct 16, 202517.3117.4016.9517.1917.19-0.58%4,450,903
Oct 15, 202517.5017.6417.2017.2917.29-1.31%2,751,685
Oct 14, 202517.3517.6717.2617.5217.520.29%4,471,350
Oct 13, 202517.5117.7117.3317.4717.47-0.23%3,646,225
Oct 10, 202517.7017.9117.4817.5117.51-3.42%5,657,754
Oct 9, 202518.3218.6318.1018.1318.13-3.51%3,692,936
Oct 8, 202519.0419.0418.7718.7918.79-1.00%2,906,401
Oct 7, 202519.1419.3818.9118.9818.98-0.52%2,703,786
Oct 6, 202519.0719.2118.9219.0819.08-1.50%3,166,983
Oct 3, 202519.4219.6119.2819.3719.37-0.41%2,177,158
Oct 2, 202519.6419.6819.2619.4519.45-0.61%2,310,729
Oct 1, 202519.6119.7119.3219.5719.57-2,835,887
Sep 30, 202519.2219.5819.1219.5719.571.40%3,407,111
Sep 29, 202519.4919.4919.0519.3019.30-0.52%2,804,870
Sep 26, 202519.2519.4919.1219.4019.400.99%2,703,650
Sep 25, 202519.2719.3019.1419.2119.21-0.52%3,269,587
Sep 24, 202519.1719.4919.1519.3119.311.21%3,357,253
Sep 23, 202519.4819.6919.0619.0819.08-2.00%2,979,451
Sep 22, 202519.5719.8019.4519.4719.47-0.21%3,443,836
Sep 19, 202520.0420.0419.4719.5119.51-2.25%8,853,932
Sep 18, 202520.0020.2919.9219.9619.96-0.20%3,449,948
Sep 17, 202520.0820.4019.8720.0020.00-1.67%7,334,961
Sep 16, 202520.3020.4420.1020.3420.340.64%3,192,377
Sep 15, 202520.6620.7620.1520.2120.21-2.46%2,827,995
Sep 12, 202520.9821.2420.7020.7220.61-1.61%2,538,150
Sep 11, 202520.7021.1220.6621.0620.951.69%3,607,515
Sep 10, 202520.4120.7820.3820.7120.600.83%5,977,790
Sep 9, 202521.0621.0720.5320.5420.43-2.52%3,080,065
Sep 8, 202521.5221.7120.8621.0720.96-2.14%3,318,410
Sep 5, 202521.0021.5520.9021.5321.423.01%4,128,010
Sep 4, 202520.9420.9720.7220.9020.79-0.05%5,583,501
Sep 3, 202521.8821.9420.6520.9120.80-4.82%6,508,014
Sep 2, 202522.0222.1721.9021.9721.85-1.35%3,437,350
Aug 29, 202522.2222.4222.1322.2722.150.36%3,335,573
Aug 28, 202522.5422.5621.9022.1922.07-1.07%3,261,650
Aug 27, 202522.2522.5522.2222.4322.310.18%3,457,698
Aug 26, 202522.6922.8622.3322.3922.27-1.50%2,448,064
Aug 25, 202523.0123.0622.6322.7322.61-1.35%2,607,411
Aug 22, 202523.0023.4722.9523.0422.920.66%5,052,748
Aug 21, 202522.5422.9722.5222.8922.771.37%2,927,581
Aug 20, 202522.7722.7922.5422.5822.46-0.75%1,868,979
Aug 19, 202522.5022.7722.4122.7522.631.93%2,932,142
Aug 18, 202522.4722.6122.2822.3222.20-0.89%3,815,003
Aug 15, 202522.6622.7622.3922.5222.40-0.49%3,972,572
Aug 14, 202522.7622.8922.3822.6322.51-2.12%3,459,260
Aug 13, 202522.7623.1722.6123.1223.001.72%6,532,505
Aug 12, 202522.3622.7622.2122.7322.612.02%1,996,970
Aug 11, 202522.8322.9522.0622.2822.16-2.02%3,795,083
Aug 8, 202522.8622.9022.7022.7422.62-0.44%2,452,817
Aug 7, 202522.1422.9221.9622.8422.724.24%4,643,414
Aug 6, 202522.1222.2621.7421.9121.79-1.48%2,597,308
Aug 5, 202521.9822.4021.7922.2422.121.28%2,778,325
Aug 4, 202521.6221.9821.4121.9621.842.23%2,105,087
Aug 1, 202522.4322.4721.4621.4821.37-3.94%5,163,143
Jul 31, 202521.9822.4721.8522.3622.24-0.58%9,371,077
Jul 30, 202522.5322.8622.2222.4922.370.13%4,442,162
Jul 29, 202523.3423.7622.1022.4622.34-2.90%8,069,532
Jul 28, 202523.1523.3722.9923.1323.01-0.81%3,328,686
Jul 25, 202523.3323.4023.0523.3223.200.47%2,920,657
Jul 24, 202523.3923.7623.1423.2123.09-1.36%2,808,400
Jul 23, 202523.2823.5523.1923.5323.411.25%3,504,196
Jul 22, 202522.5823.2522.4023.2423.123.43%2,656,993
Jul 21, 202522.7522.7722.4222.4722.350.09%1,763,381
Jul 18, 202522.7622.7622.2822.4522.33-0.75%3,481,144
Jul 17, 202522.0522.6722.0222.6222.502.77%3,641,112