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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.31	16.43	16.43	16.48	15.91	6.69M
November 06, 2025	17.08	16.47	16.47	17.17	16.38	6.9M
November 05, 2025	17.06	17	17	17.22	16.6	9.33M
November 04, 2025	14.99	17.05	17.05	17.08	14.9	9.82M
November 03, 2025	15.89	15.66	15.66	16	15.64	6.1M
October 31, 2025	15.91	15.99	15.99	16.06	15.67	7.43M
October 30, 2025	16.16	16.07	16.07	16.29	15.98	7.22M
October 29, 2025	17.04	16.28	16.28	17.12	16.18	11.9M
October 28, 2025	17.35	17.26	17.26	17.39	17.02	4.57M
October 27, 2025	17.39	17.37	17.37	17.52	17.24	3.48M
October 24, 2025	17.78	17.28	17.28	17.92	17.2	4.28M
October 23, 2025	17.84	17.68	17.68	18	17.38	3.45M
October 22, 2025	17.5	17.82	17.82	18.25	17.45	6.82M
October 21, 2025	17.49	17.55	17.55	17.72	17.45	4.09M
October 20, 2025	17.24	17.4	17.4	17.4	17.18	2.79M
October 17, 2025	17.02	17.17	17.17	17.25	16.99	3.71M
October 16, 2025	17.31	17.19	17.19	17.4	16.95	4.45M
October 15, 2025	17.5	17.29	17.29	17.64	17.2	2.75M
October 14, 2025	17.35	17.52	17.52	17.67	17.26	4.47M
October 13, 2025	17.51	17.47	17.47	17.71	17.33	3.65M
October 10, 2025	17.7	17.51	17.51	17.91	17.48	5.66M
October 09, 2025	18.32	18.13	18.13	18.63	18.1	3.69M
October 08, 2025	19.04	18.79	18.79	19.04	18.77	2.82M
October 07, 2025	19.14	18.98	18.98	19.38	18.91	2.7M
October 06, 2025	19.07	19.08	19.08	19.21	18.92	3.17M
October 03, 2025	19.42	19.37	19.37	19.61	19.28	2.18M
October 02, 2025	19.64	19.45	19.45	19.68	19.26	2.31M
October 01, 2025	19.61	19.57	19.57	19.71	19.32	2.84M
September 30, 2025	19.22	19.57	19.57	19.58	19.12	3.41M
September 29, 2025	19.49	19.3	19.3	19.49	19.05	2.8M
September 26, 2025	19.25	19.4	19.4	19.49	19.11	2.7M
September 25, 2025	19.27	19.21	19.21	19.3	19.14	3.27M
September 24, 2025	19.17	19.31	19.31	19.49	19.15	3.36M
September 23, 2025	19.48	19.08	19.08	19.69	19.06	2.98M
September 22, 2025	19.57	19.47	19.47	19.8	19.45	3.44M
September 19, 2025	20.04	19.51	19.51	20.04	19.47	8.85M
September 18, 2025	20	19.96	19.96	20.29	19.92	3.45M
September 17, 2025	20.08	20	20	20.4	19.87	7.33M
September 16, 2025	20.3	20.34	20.34	20.44	20.1	3.19M
September 15, 2025	20.66	20.21	20.21	20.76	20.15	2.83M
September 12, 2025	20.98	20.72	20.61	21.24	20.7	2.54M
September 11, 2025	20.7	21.06	20.95	21.12	20.66	3.61M
September 10, 2025	20.41	20.71	20.6	20.78	20.38	5.98M
September 09, 2025	21.06	20.54	20.43	21.07	20.53	3.08M
September 08, 2025	21.52	21.07	20.96	21.71	20.86	3.32M
September 05, 2025	21	21.53	21.53	21.55	20.9	4.13M
September 04, 2025	20.94	20.9	20.9	20.97	20.72	5.49M
September 03, 2025	21.88	20.91	20.91	21.94	20.65	6.51M
September 02, 2025	22.02	21.97	21.97	22.17	21.9	3.44M
August 29, 2025	22.22	22.27	22.27	22.42	22.13	3.34M
August 28, 2025	22.54	22.19	22.19	22.56	21.9	3.26M
August 27, 2025	22.25	22.43	22.43	22.55	22.22	3.46M
August 26, 2025	22.69	22.39	22.39	22.86	22.33	2.45M
August 25, 2025	23.01	22.73	22.73	23.06	22.63	2.61M
August 22, 2025	23	23.04	23.04	23.47	22.95	5.05M
August 21, 2025	22.54	22.89	22.89	22.97	22.52	2.93M
August 20, 2025	22.77	22.58	22.58	22.79	22.54	1.87M
August 19, 2025	22.5	22.75	22.75	22.77	22.41	2.93M
August 18, 2025	22.47	22.32	22.32	22.61	22.28	3.82M
August 15, 2025	22.66	22.52	22.52	22.76	22.39	3.97M

Graphic Packaging Holding Company (GPK) NYSE