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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	22.76	22.63	22.63	22.89	22.38	3.46M
August 13, 2025	22.76	23.12	23.12	23.17	22.61	6.53M
August 12, 2025	22.36	22.73	22.73	22.76	22.21	2M
August 11, 2025	22.83	22.28	22.28	22.95	22.06	3.8M
August 08, 2025	22.86	22.74	22.74	22.9	22.7	2.45M
August 07, 2025	22.14	22.84	22.84	22.92	21.96	4.64M
August 06, 2025	22.12	21.91	21.91	22.26	21.74	2.6M
August 05, 2025	21.98	22.24	22.24	22.4	21.79	2.78M
August 04, 2025	21.62	21.96	21.96	21.98	21.41	2.11M
August 01, 2025	22.43	21.48	21.48	22.47	21.46	5.16M
July 31, 2025	21.98	22.36	22.36	22.47	21.85	9.37M
July 30, 2025	22.53	22.49	22.49	22.86	22.22	4.44M
July 29, 2025	23.34	22.46	22.46	23.76	22.1	8.07M
July 28, 2025	23.15	23.13	23.13	23.37	22.99	3.33M
July 25, 2025	23.33	23.32	23.32	23.4	23.05	2.92M
July 24, 2025	23.39	23.21	23.21	23.76	23.14	2.81M
July 23, 2025	23.28	23.53	23.53	23.55	23.19	3.5M
July 22, 2025	22.58	23.24	23.24	23.25	22.4	2.66M
July 21, 2025	22.75	22.47	22.47	22.77	22.42	1.76M
July 18, 2025	22.76	22.45	22.45	22.76	22.28	3.48M
July 17, 2025	22.05	22.62	22.62	22.67	22.02	3.64M
July 16, 2025	21.95	22.01	22.01	22.22	21.79	5.18M
July 15, 2025	22.38	21.97	21.97	22.4	21.95	2.15M
July 14, 2025	22.3	22.32	22.32	22.46	22.02	2.02M
July 11, 2025	22.36	22.41	22.41	22.55	22.1	2.09M
July 10, 2025	22.37	22.6	22.6	22.93	22.35	3.46M
July 09, 2025	22.1	22.44	22.44	22.47	21.96	3.23M
July 08, 2025	21.73	22.07	22.07	22.26	21.62	3M
July 07, 2025	21.83	21.76	21.76	22.1	21.72	2.58M
July 03, 2025	22	22.02	22.02	22.22	21.86	1.87M

Graphic Packaging Holding Company (GPK) NYSE