Graphic Packaging Holding CompanyGPKNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.36 | $15.42 | $15.18 | $15.28 | 3.02M |
| 1/15/2026 | $15.49 | $15.60 | $15.33 | $15.44 | 2.96M |
| 1/14/2026 | $15.63 | $15.77 | $15.43 | $15.48 | 4.06M |
| 1/13/2026 | $15.68 | $15.75 | $15.34 | $15.55 | 4.08M |
| 1/12/2026 | $15.91 | $15.95 | $15.61 | $15.65 | 4.72M |
| 1/9/2026 | $16.00 | $16.11 | $15.57 | $15.97 | 4.73M |
| 1/8/2026 | $15.00 | $15.83 | $14.98 | $15.81 | 9.12M |
| 1/7/2026 | $15.60 | $15.74 | $15.00 | $15.07 | 4.84M |
| 1/6/2026 | $15.17 | $15.65 | $15.14 | $15.63 | 4.56M |
| 1/5/2026 | $15.08 | $15.70 | $15.05 | $15.45 | 3.69M |
| 1/2/2026 | $15.09 | $15.28 | $14.93 | $15.15 | 3.37M |
| 12/31/2025 | $15.08 | $15.24 | $15.02 | $15.06 | 2.95M |
| 12/30/2025 | $15.17 | $15.30 | $15.13 | $15.14 | 2.96M |
| 12/29/2025 | $15.25 | $15.28 | $15.11 | $15.23 | 2.63M |
| 12/26/2025 | $15.08 | $15.19 | $15.02 | $15.19 | 1.98M |
| 12/24/2025 | $15.07 | $15.13 | $14.93 | $15.12 | 1.75M |
| 12/23/2025 | $15.36 | $15.36 | $15.08 | $15.11 | 3.04M |
| 12/22/2025 | $15.29 | $15.53 | $15.19 | $15.32 | 4.73M |
| 12/19/2025 | $15.34 | $15.85 | $15.34 | $15.43 | 8.71M |
| 12/18/2025 | $15.46 | $15.72 | $15.34 | $15.43 | 4.09M |
| 12/17/2025 | $15.31 | $15.62 | $15.29 | $15.53 | 4.28M |
| 12/16/2025 | $15.47 | $15.58 | $15.30 | $15.38 | 5.21M |
| 12/15/2025 | $15.52 | $15.54 | $15.16 | $15.40 | 5.17M |
| 12/12/2025 | $15.43 | $15.61 | $15.17 | $15.58 | 6.11M |
| 12/11/2025 | $14.85 | $15.45 | $14.80 | $15.41 | 7.11M |
| 12/10/2025 | $14.28 | $15.00 | $14.02 | $14.88 | 7.88M |
| 12/9/2025 | $14.21 | $14.87 | $13.93 | $14.23 | 17.43M |
| 12/8/2025 | $16.00 | $16.13 | $15.50 | $15.58 | 4.97M |
| 12/5/2025 | $15.76 | $16.01 | $15.62 | $15.99 | 8.19M |
| 12/4/2025 | $16.29 | $16.36 | $15.77 | $15.80 | 3.61M |
| 12/3/2025 | $16.29 | $16.61 | $16.14 | $16.27 | 5.29M |
| 12/2/2025 | $16.37 | $16.44 | $16.12 | $16.29 | 4.16M |
| 12/1/2025 | $16.17 | $16.45 | $16.11 | $16.39 | 3.06M |
| 11/28/2025 | $16.25 | $16.31 | $16.13 | $16.18 | 1.49M |
| 11/26/2025 | $16.13 | $16.22 | $16.02 | $16.13 | 2.63M |
| 11/25/2025 | $15.94 | $16.14 | $15.90 | $16.11 | 3.29M |
| 11/24/2025 | $15.41 | $15.82 | $15.41 | $15.78 | 5.53M |
| 11/21/2025 | $15.27 | $15.86 | $15.21 | $15.58 | 4.68M |
| 11/20/2025 | $15.40 | $15.46 | $15.10 | $15.17 | 4.07M |
| 11/19/2025 | $15.48 | $15.55 | $15.16 | $15.30 | 3.69M |
| 11/18/2025 | $15.58 | $15.74 | $15.45 | $15.47 | 4.58M |
| 11/17/2025 | $15.94 | $15.94 | $15.44 | $15.55 | 3.83M |
| 11/14/2025 | $15.99 | $16.15 | $15.88 | $16.06 | 4.41M |
| 11/13/2025 | $15.74 | $16.35 | $15.70 | $16.12 | 4.34M |
| 11/12/2025 | $16.20 | $16.30 | $15.64 | $15.69 | 5.91M |
| 11/11/2025 | $16.29 | $16.60 | $16.07 | $16.13 | 6.10M |
| 11/10/2025 | $16.34 | $16.51 | $15.78 | $16.13 | 7.34M |
| 11/7/2025 | $16.31 | $16.48 | $15.91 | $16.43 | 6.69M |
| 11/6/2025 | $17.08 | $17.17 | $16.38 | $16.47 | 6.90M |
| 11/5/2025 | $17.06 | $17.22 | $16.60 | $17.00 | 9.33M |
| 11/4/2025 | $14.99 | $17.08 | $14.90 | $17.05 | 9.82M |
| 11/3/2025 | $15.89 | $16.00 | $15.64 | $15.66 | 6.10M |
| 10/31/2025 | $15.91 | $16.06 | $15.67 | $15.99 | 7.43M |
| 10/30/2025 | $16.16 | $16.29 | $15.98 | $16.07 | 7.22M |
| 10/29/2025 | $17.04 | $17.12 | $16.18 | $16.28 | 11.90M |
| 10/28/2025 | $17.35 | $17.39 | $17.02 | $17.26 | 4.57M |
| 10/27/2025 | $17.39 | $17.52 | $17.24 | $17.37 | 3.48M |
| 10/24/2025 | $17.78 | $17.92 | $17.20 | $17.28 | 4.28M |
| 10/23/2025 | $17.84 | $18.00 | $17.38 | $17.68 | 3.45M |
| 10/22/2025 | $17.50 | $18.25 | $17.45 | $17.82 | 6.82M |
| 10/21/2025 | $17.49 | $17.72 | $17.45 | $17.55 | 4.09M |
| 10/20/2025 | $17.24 | $17.40 | $17.18 | $17.40 | 2.79M |