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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.27	15.58	15.58	15.86	15.21	4.68M
November 20, 2025	15.4	15.17	15.17	15.46	15.1	4.07M
November 19, 2025	15.48	15.3	15.3	15.55	15.16	3.69M
November 18, 2025	15.58	15.47	15.47	15.74	15.45	4.58M
November 17, 2025	15.94	15.55	15.55	15.94	15.44	3.83M
November 14, 2025	15.99	16.06	16.06	16.15	15.88	4.41M
November 13, 2025	15.74	16.12	16.12	16.35	15.7	4.34M
November 12, 2025	16.2	15.69	15.69	16.3	15.64	5.91M
November 11, 2025	16.29	16.13	16.13	16.6	16.07	6.1M
November 10, 2025	16.34	16.13	16.13	16.51	15.78	7.34M
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

Graphic Packaging Holding Company (GPK) NYSE