Graphic Packaging Holding Company - GPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.87	12.52	12.52	12.97	12.42	7.26M
February 19, 2026	13.1	12.9	12.9	13.2	12.65	3.63M
February 18, 2026	12.35	13.09	13.09	13.15	12.34	5.02M
February 17, 2026	12.48	12.37	12.37	12.56	12.22	3.84M
February 13, 2026	12.25	12.42	12.42	12.61	12.2	6.08M
February 12, 2026	12.38	12.21	12.21	12.54	12.1	9.24M
February 11, 2026	13.24	12.41	12.41	13.37	12.38	9.42M
February 10, 2026	13.32	13.38	13.38	13.62	12.86	5.03M
February 09, 2026	13.1	13.28	13.28	13.33	12.95	8.62M
February 06, 2026	13.17	13.26	13.26	13.33	12.9	7.45M
February 05, 2026	13.56	13.2	13.2	13.66	13.06	9.18M
February 04, 2026	12.6	13.7	13.7	13.73	12.58	15.82M
February 03, 2026	13.89	12.42	12.42	14.54	11.83	32.47M
February 02, 2026	14.59	14.78	14.78	15.01	14.38	9.4M
January 30, 2026	14.51	14.65	14.65	14.65	14.19	13.51M
January 29, 2026	14.86	14.55	14.55	14.97	14.37	4.4M
January 28, 2026	15.01	14.84	14.84	15.39	14.8	3.6M
January 27, 2026	15.09	15.05	15.05	15.21	14.63	4.67M
January 26, 2026	15.53	15.18	15.18	15.62	15.18	3.36M
January 23, 2026	15.28	15.46	15.46	15.62	15.18	3.93M
January 22, 2026	15.08	15.37	15.37	15.37	14.95	5.36M
January 21, 2026	14.91	15	15	15.13	14.84	3.94M
January 20, 2026	15.15	14.79	14.79	15.2	14.71	3.77M
January 16, 2026	15.36	15.28	15.28	15.42	15.18	3.02M
January 15, 2026	15.49	15.44	15.44	15.6	15.33	2.96M
January 14, 2026	15.63	15.48	15.48	15.77	15.43	4.06M
January 13, 2026	15.68	15.55	15.55	15.75	15.34	4.08M
January 12, 2026	15.91	15.65	15.65	15.95	15.61	4.72M
January 09, 2026	16	15.97	15.97	16.11	15.57	4.73M
January 08, 2026	15	15.81	15.81	15.83	14.98	9.12M
January 07, 2026	15.6	15.07	15.07	15.74	15	4.84M
January 06, 2026	15.17	15.63	15.63	15.65	15.14	4.56M
January 05, 2026	15.08	15.45	15.45	15.7	15.05	3.69M
January 02, 2026	15.09	15.15	15.15	15.28	14.93	3.37M
December 31, 2025	15.08	15.06	15.06	15.24	15.02	2.95M
December 30, 2025	15.17	15.14	15.14	15.3	15.13	2.96M
December 29, 2025	15.25	15.23	15.23	15.28	15.11	2.63M
December 26, 2025	15.08	15.19	15.19	15.19	15.02	1.98M
December 24, 2025	15.07	15.12	15.12	15.13	14.93	1.75M
December 23, 2025	15.36	15.11	15.11	15.36	15.08	3.04M
December 22, 2025	15.29	15.32	15.32	15.53	15.19	4.73M
December 19, 2025	15.34	15.43	15.43	15.85	15.34	8.71M
December 18, 2025	15.46	15.43	15.43	15.72	15.34	4.09M
December 17, 2025	15.31	15.53	15.53	15.62	15.29	4.28M
December 16, 2025	15.47	15.38	15.38	15.58	15.3	5.21M
December 15, 2025	15.52	15.4	15.4	15.54	15.16	5.17M
December 12, 2025	15.43	15.55	15.55	15.59	15.17	4.39M
December 11, 2025	14.85	15.41	15.41	15.45	14.8	7.11M
December 10, 2025	14.28	14.88	14.88	15	14.02	7.88M
December 09, 2025	14.21	14.23	14.23	14.87	13.93	17.43M
December 08, 2025	16	15.58	15.58	16.13	15.5	4.97M
December 05, 2025	15.76	15.99	15.99	16.01	15.62	8.19M
December 04, 2025	16.36	15.8	15.8	16.36	15.77	3.48M
December 03, 2025	16.29	16.27	16.27	16.61	16.14	5.29M
December 02, 2025	16.37	16.29	16.29	16.44	16.12	4.16M
December 01, 2025	16.17	16.39	16.39	16.45	16.11	3.06M
November 28, 2025	16.25	16.18	16.18	16.31	16.13	1.49M
November 26, 2025	16.13	16.13	16.13	16.22	16.02	2.63M
November 25, 2025	15.94	16.11	16.11	16.14	15.9	3.29M
November 24, 2025	15.41	15.78	15.78	15.82	15.41	5.53M

Graphic Packaging Holding Company (GPK) NYSE