Dark

GPK
Graphic Packaging Holding Company
stock NYSE

At Close

Jul 25, 2025 3:59:59 PM EDT

23.32USD+0.452%(+0.11)2,920,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.21)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

23.32USD+0.021%(0.00)243,040

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	23.3300	23.400000	23.0450	23.3200	+0.474%	2,920,657	0.000%
2025-07-24	23.3900	23.755000	23.1350	23.2100	-1.360%	2,808,400	+0.474%
2025-07-23	23.2800	23.550000	23.1900	23.5300	+1.248%	3,504,196	-0.892%
2025-07-22	22.5800	23.250000	22.4000	23.2400	+3.427%	2,656,993	+0.344%
2025-07-21	22.7500	22.765000	22.4200	22.4700	+0.089%	1,763,381	+3.783%
2025-07-18	22.7600	22.760000	22.2800	22.4500	-0.752%	3,481,144	+3.875%
2025-07-17	22.0500	22.670000	22.0200	22.6200	+2.771%	3,641,112	+3.095%
2025-07-16	21.9500	22.215000	21.7900	22.0100	+0.182%	5,179,577	+5.952%
2025-07-15	22.3800	22.395000	21.9500	21.9700	-1.568%	2,145,676	+6.145%
2025-07-14	22.3000	22.460000	22.0200	22.3200	-0.402%	2,021,631	+4.480%
2025-07-11	22.3600	22.545000	22.1000	22.4100	-0.841%	2,084,986	+4.061%
2025-07-10	22.3700	22.930000	22.3450	22.6000	+0.713%	3,464,852	+3.186%
2025-07-09	22.1000	22.470000	21.9600	22.4400	+1.676%	3,228,066	+3.922%
2025-07-08	21.7300	22.260000	21.6200	22.0700	+1.425%	2,996,768	+5.664%
2025-07-07	21.8300	22.100000	21.7150	21.7600	-1.181%	2,584,590	+7.169%
2025-07-03	22.0000	22.218200	21.8600	22.0200	-0.045%	1,874,758	+5.904%
2025-07-02	21.9900	22.060000	21.6600	22.0300	+0.824%	3,517,010	+5.856%
2025-07-01	21.0700	22.250000	21.0200	21.8500	+3.702%	4,381,697	+6.728%
2025-06-30	20.9400	21.175000	20.8600	21.0700	+0.238%	2,447,274	+10.679%
2025-06-27	21.2300	21.290000	20.8650	21.0200	-0.662%	5,079,344	+10.942%
2025-06-26	21.3000	21.450000	21.0400	21.1600	-0.189%	4,180,629	+10.208%
2025-06-25	21.3300	21.410000	21.0400	21.2000	-1.715%	3,496,609	+10.000%
2025-06-24	21.6900	21.815000	21.5150	21.5700	+0.093%	2,964,401	+8.113%
2025-06-23	21.0400	21.575000	20.9100	21.5500	+1.939%	2,968,830	+8.213%
2025-06-20	21.3300	21.480000	21.0950	21.1400	-0.564%	4,330,491	+10.312%
2025-06-18	21.1600	21.650000	21.1600	21.2600	+0.189%	3,991,513	+9.690%
2025-06-17	21.3500	21.540000	21.2050	21.2200	-1.440%	3,076,375	+9.896%
2025-06-16	21.2900	21.565000	20.9700	21.5300	+2.038%	4,018,448	+8.314%
2025-06-13	21.2900	21.580000	21.0750	21.1000	-2.630%	3,302,156	+10.521%
2025-06-12	21.6600	21.864071	21.4114	21.6700	-0.824%	6,102,610	+7.614%
2025-06-11	22.4800	22.480000	21.7000	21.8500	-2.802%	3,807,468	+6.728%
2025-06-10	22.3400	22.645000	22.2900	22.4800	+1.079%	3,215,024	+3.737%
2025-06-09	22.3500	22.500000	22.1568	22.2400	-0.045%	2,522,549	+4.856%
2025-06-06	22.3200	22.435000	22.0100	22.2500	+0.633%	1,900,223	+4.809%
2025-06-05	22.1200	22.160000	21.8000	22.1100	+0.591%	2,540,150	+5.473%
2025-06-04	22.2600	22.345000	21.9700	21.9800	-1.169%	2,133,312	+6.096%
2025-06-03	21.8100	22.340000	21.6400	22.2400	+1.506%	2,964,694	+4.856%
2025-06-02	22.1700	22.320000	21.6850	21.9100	-1.395%	3,084,872	+6.435%
2025-05-30	22.1800	22.300000	22.0600	22.2200	-0.359%	3,589,748	+4.950%
2025-05-29	22.4800	22.580000	22.1100	22.3000	-0.313%	2,701,770	+4.574%
2025-05-28	22.8800	22.915000	22.2500	22.3700	-2.485%	3,880,299	+4.247%
2025-05-27	22.8000	23.080000	22.6950	22.9400	+1.549%	3,081,750	+1.656%
2025-05-23	22.4000	22.800000	22.3550	22.5900	-0.133%	3,175,577	+3.232%
2025-05-22	22.6200	22.870000	22.6000	22.6200	-0.833%	3,458,646	+3.095%
2025-05-21	22.9800	23.130000	22.8000	22.8100	-1.977%	1,950,546	+2.236%
2025-05-20	23.5200	23.545000	23.2550	23.2700	-1.063%	1,850,966	+0.215%
2025-05-19	23.3300	23.600000	23.2000	23.5200	-0.127%	1,678,212	-0.850%
2025-05-16	23.2700	23.625000	23.0600	23.5500	+0.986%	2,657,557	-0.977%
2025-05-15	23.0900	23.510000	23.0900	23.3200	+0.909%	2,874,931	0.000%
2025-05-14	23.1900	23.410000	22.7700	23.1100	-0.602%	3,966,896	+0.909%
2025-05-13	23.1000	23.450000	22.9750	23.2500	+0.824%	3,187,984	+0.301%
2025-05-12	22.8100	23.190000	22.6200	23.0600	+3.454%	3,873,281	+1.127%
2025-05-09	22.2400	22.620000	22.1450	22.2900	-0.179%	2,168,180	+4.621%
2025-05-08	21.9100	22.500000	21.8400	22.3300	+2.197%	4,041,468	+4.433%
2025-05-07	22.0600	22.205000	21.8000	21.8500	-1.042%	2,702,194	+6.728%
2025-05-06	22.0900	22.250000	21.1200	22.0800	-0.181%	4,001,467	+5.616%
2025-05-05	21.7500	22.490000	21.7500	22.1200	+1.421%	5,018,967	+5.425%
2025-05-02	21.7500	22.165000	21.4050	21.8100	+2.059%	7,739,915	+6.923%
2025-05-01	21.3900	22.210000	20.8600	21.3700	-15.567%	13,794,317	+9.125%
2025-04-30	25.2700	25.400000	24.8850	25.3100	-1.287%	2,443,898	-7.863%
2025-04-29	25.3000	25.810000	25.2100	25.6400	+1.264%	2,985,326	-9.048%
2025-04-28	25.0500	25.530000	25.0300	25.3200	+1.240%	2,247,628	-7.899%
2025-04-25	25.2700	25.270000	24.7100	25.0100	-1.263%	1,977,671	-6.757%
2025-04-24	25.0600	25.360000	24.9940	25.3300	+0.636%	2,081,456	-7.935%
2025-04-23	25.5300	25.805000	24.8800	25.1700	-0.710%	2,621,148	-7.350%
2025-04-22	24.6000	25.480000	24.6000	25.3500	+3.427%	2,063,221	-8.008%
2025-04-21	24.5000	24.770000	24.3100	24.5100	+0.041%	2,028,022	-4.855%
2025-04-17	24.4400	24.750000	24.3600	24.5000	+0.245%	2,854,454	-4.816%
2025-04-16	24.8700	24.964694	24.3000	24.4400	-1.610%	1,320,057	-4.583%
2025-04-15	24.9700	25.240000	24.8200	24.8400	-0.719%	1,519,293	-6.119%
2025-04-14	24.9100	25.100000	24.6800	25.0200	+1.378%	2,043,758	-6.795%
2025-04-11	24.2600	24.760000	23.8600	24.6800	+1.815%	1,702,184	-5.511%
2025-04-10	24.5400	24.569900	23.5800	24.2400	-2.061%	1,824,474	-3.795%
2025-04-09	23.3500	24.980000	23.0250	24.7500	+4.873%	4,375,380	-5.778%
2025-04-08	24.8100	24.890000	23.3200	23.6000	-3.000%	3,361,757	-1.186%
2025-04-07	24.2700	25.340000	23.8150	24.3300	-3.222%	4,528,722	-4.151%
2025-04-04	25.4700	25.620000	24.8900	25.1400	-3.862%	5,687,175	-7.239%
2025-04-03	25.9000	26.360000	25.7400	26.1500	-0.570%	4,425,404	-10.822%
2025-04-02	25.9400	26.400000	25.8800	26.3000	+0.305%	2,730,678	-11.331%
2025-04-01	25.9900	26.270000	25.8300	26.2200	+1.002%	2,167,726	-11.060%
2025-03-31	25.9800	26.100000	25.7350	25.9600	-0.613%	3,088,733	-10.169%
2025-03-28	26.0600	26.130000	25.7800	26.1200	+0.230%	2,751,331	-10.720%
2025-03-27	25.6900	26.200000	25.3700	26.0600	+1.047%	2,130,490	-10.514%
2025-03-26	25.3300	25.860000	25.2450	25.7900	+2.058%	1,521,283	-9.577%
2025-03-25	25.6600	25.790000	25.2300	25.2700	-0.237%	2,768,800	-7.717%
2025-03-24	25.0100	25.450000	24.5000	25.3300	+0.158%	2,223,747	-7.935%
2025-03-21	25.7700	25.830000	25.2004	25.2900	-2.693%	3,764,300	-7.790%
2025-03-20	25.6300	26.160000	25.3000	25.9900	+0.815%	2,940,869	-10.273%
2025-03-19	26.0900	26.150000	25.5100	25.7800	-1.790%	3,682,291	-9.542%
2025-03-18	26.2500	26.350000	26.0600	26.2500	+0.229%	2,686,177	-11.162%
2025-03-17	26.2700	26.270000	25.9500	26.1900	-0.152%	3,098,995	-10.958%
2025-03-14	26.3700	26.510000	26.0000	26.2300	+0.076%	2,593,498	-11.094%
2025-03-13	26.4200	26.540000	25.9400	26.2100	-0.114%	2,156,053	-11.026%
2025-03-12	27.3190	27.319000	25.9350	26.2400	-4.338%	4,599,269	-11.128%
2025-03-11	27.5300	27.819800	27.1000	27.4300	-0.472%	3,592,229	-14.984%
2025-03-10	27.6300	28.190000	27.3900	27.5600	-0.613%	3,826,481	-15.385%
2025-03-07	26.6200	27.805000	26.5300	27.7300	+3.858%	4,168,888	-15.903%
2025-03-06	26.0900	26.825000	25.8500	26.7000	+1.831%	2,898,577	-12.659%
2025-03-05	26.0000	26.400000	25.7000	26.2200	+1.510%	2,196,182	-11.060%
2025-03-04	25.8600	26.210000	25.6413	25.8300	-1.224%	2,254,595	-9.717%
2025-03-03	26.7200	27.080000	26.0700	26.1500	-1.987%	2,126,981	-10.822%
2025-02-28	26.3600	26.690000	26.2000	26.6800	+1.561%	2,745,155	-12.594%
2025-02-27	26.8500	26.980000	26.2400	26.2700	-2.740%	3,332,864	-11.230%
2025-02-26	27.1000	27.370000	26.9300	27.0100	-0.589%	1,096,806	-13.662%
2025-02-25	27.0800	27.330000	26.9200	27.1700	+1.079%	1,293,945	-14.170%
2025-02-24	27.1500	27.330000	26.7150	26.8800	-0.739%	1,695,683	-13.244%
2025-02-21	27.2500	27.460000	27.0400	27.0800	0.000%	3,020,439	-13.885%
2025-02-20	26.9100	27.090000	26.7000	27.0800	+0.296%	2,054,179	-13.885%
2025-02-19	26.7300	27.120000	26.5700	27.0000	-0.148%	1,217,590	-13.630%
2025-02-18	26.7300	27.080000	26.5000	27.0400	+1.311%	1,319,936	-13.757%
2025-02-14	26.7500	26.925000	26.6100	26.6900	+0.338%	1,477,155	-12.626%
2025-02-13	26.5400	26.810000	26.4550	26.6000	+0.643%	1,575,924	-12.331%
2025-02-12	26.0900	26.520000	25.9600	26.4300	-0.264%	2,063,252	-11.767%
2025-02-11	26.2700	26.620000	26.2700	26.5000	+0.417%	1,396,910	-12.000%
2025-02-10	26.4500	26.640000	26.1400	26.3900	-0.189%	1,712,549	-11.633%
2025-02-07	26.9300	26.980000	26.2600	26.4400	-2.038%	2,672,100	-11.800%
2025-02-06	26.7300	27.160000	26.4600	26.9900	+2.042%	4,671,213	-13.598%
2025-02-05	26.6300	26.980000	26.2600	26.4500	-0.339%	5,599,416	-11.834%
2025-02-04	28.0000	28.150000	26.1500	26.5400	-2.498%	5,072,008	-12.133%
2025-02-03	26.9100	27.370000	26.6700	27.2200	-0.766%	2,564,066	-14.328%
2025-01-31	27.9900	28.050000	27.2100	27.4300	-2.454%	2,557,967	-14.984%
2025-01-30	28.0400	28.320000	27.9100	28.1200	+0.500%	2,212,915	-17.070%
2025-01-29	27.7000	28.340000	27.7000	27.9800	+0.503%	2,041,336	-16.655%
2025-01-28	27.7000	28.180000	27.6200	27.8400	+0.180%	1,710,661	-16.236%
2025-01-27	27.4900	27.845000	27.2800	27.7900	+1.572%	1,480,491	-16.085%
2025-01-24	27.5700	27.570000	27.0700	27.3600	-0.762%	3,142,517	-14.766%
2025-01-23	27.9000	28.020000	27.5500	27.5700	-1.183%	3,125,034	-15.415%
2025-01-22	28.1700	28.360000	27.8500	27.9000	-1.413%	2,551,989	-16.416%
2025-01-21	28.2100	28.620000	28.1200	28.3000	+1.325%	2,412,192	-17.597%
2025-01-17	27.8500	28.210000	27.7400	27.9300	+1.013%	2,750,613	-16.506%
2025-01-16	27.2800	27.690000	27.1000	27.6500	+0.949%	1,666,953	-15.660%
2025-01-15	27.6900	27.690000	27.0650	27.3900	+0.810%	1,457,608	-14.859%
2025-01-14	27.0000	27.250000	26.8100	27.1700	+1.267%	1,513,012	-14.170%
2025-01-13	26.0600	26.867800	26.0000	26.8300	+2.444%	1,656,001	-13.082%
2025-01-10	26.3300	26.550000	26.0300	26.1900	-1.873%	1,360,434	-10.958%
2025-01-08	26.3400	26.735000	26.3400	26.6900	+0.565%	1,850,889	-12.626%
2025-01-07	26.6100	26.820000	26.3050	26.5400	+0.378%	2,443,882	-12.133%
2025-01-06	26.7600	27.090000	26.3000	26.4400	-0.189%	2,558,937	-11.800%
2025-01-03	26.8300	26.950000	26.3100	26.4900	-1.083%	2,910,999	-11.967%
2025-01-02	27.2700	27.270000	26.7200	26.7800	-1.399%	1,619,409	-12.920%
2024-12-31	27.1500	27.320000	27.0100	27.1600	+0.147%	1,030,041	-14.138%
2024-12-30	27.2300	27.340000	26.9550	27.1200	-1.202%	937,018	-14.012%
2024-12-27	27.3400	27.700000	27.2700	27.4500	-0.399%	1,117,632	-15.046%
2024-12-26	27.5500	27.720000	27.4475	27.5600	-0.362%	1,024,803	-15.385%
2024-12-24	27.4300	27.820000	27.3250	27.6600	+1.023%	617,117	-15.691%
2024-12-23	26.7300	27.420000	26.6800	27.3800	+2.202%	1,722,124	-14.828%
2024-12-20	27.4100	27.620000	26.7600	26.7900	-2.226%	4,290,157	-12.953%
2024-12-19	27.5700	27.920000	27.1700	27.4000	-0.581%	2,287,592	-14.891%
2024-12-18	28.9500	29.125000	27.5200	27.5600	-4.106%	2,391,216	-15.385%
2024-12-17	28.7900	29.050000	28.5700	28.7400	-0.965%	1,622,535	-18.859%
2024-12-16	29.3700	29.510000	29.0100	29.0200	-1.192%	1,466,400	-19.642%
2024-12-13	29.3100	29.560000	28.9700	29.3700	-0.542%	1,317,474	-20.599%
2024-12-12	29.3800	29.900000	29.3350	29.5300	+0.476%	1,630,572	-21.029%
2024-12-11	29.6500	29.680000	29.2100	29.3900	-0.508%	1,413,459	-20.653%
2024-12-10	29.5000	29.800000	29.0900	29.5400	-0.169%	1,461,847	-21.056%
2024-12-09	29.8500	30.230000	29.5000	29.5900	+0.203%	2,133,617	-21.190%
2024-12-06	29.4200	29.550000	29.1900	29.5300	+1.096%	2,363,337	-21.029%
2024-12-05	29.7300	29.750000	29.2000	29.2100	-1.980%	2,901,168	-20.164%
2024-12-04	29.9200	30.050000	29.5300	29.8000	-0.832%	1,610,013	-21.745%
2024-12-03	30.4400	30.440000	29.8500	30.0500	-0.760%	1,737,203	-22.396%
2024-12-02	30.0600	30.490000	29.8800	30.2800	+0.631%	2,986,657	-22.985%
2024-11-29	30.2000	30.200000	29.9100	30.0900	+0.267%	967,321	-22.499%
2024-11-27	29.7400	30.120000	29.7300	30.0100	+1.351%	2,321,206	-22.293%
2024-11-26	29.4600	29.690000	29.1400	29.6100	+0.034%	2,276,827	-21.243%
2024-11-25	29.4600	30.030000	29.3700	29.6000	+1.093%	2,430,053	-21.216%
2024-11-22	28.8700	29.440000	28.7600	29.2800	+1.631%	3,445,454	-20.355%
2024-11-21	28.5400	29.090000	28.3500	28.8100	+0.981%	1,458,556	-19.056%
2024-11-20	28.2800	28.660000	28.1300	28.5300	+1.027%	1,510,800	-18.261%
2024-11-19	28.1800	28.630000	28.0500	28.2400	-0.388%	1,767,903	-17.422%
2024-11-18	28.2400	28.420000	28.1100	28.3500	+0.390%	1,765,554	-17.743%
2024-11-15	28.2800	28.470000	27.8700	28.2400	-0.493%	2,352,636	-17.422%
2024-11-14	28.6400	28.710000	28.1700	28.3800	-0.873%	1,989,004	-17.829%
2024-11-13	29.0500	29.170800	28.5750	28.6300	-1.615%	1,113,130	-18.547%
2024-11-12	29.3700	29.440000	29.0650	29.1000	-0.987%	968,049	-19.863%
2024-11-11	29.5800	29.830000	29.3500	29.3900	-0.305%	1,075,890	-20.653%
2024-11-08	28.8500	29.490000	28.8500	29.4800	+1.480%	2,101,570	-20.896%
2024-11-07	29.0800	29.720000	28.9600	29.0500	+0.034%	2,383,383	-19.725%
2024-11-06	29.2800	29.285700	28.5800	29.0400	+3.088%	1,716,872	-19.697%
2024-11-05	27.8200	28.300000	27.6100	28.1700	+1.331%	1,945,622	-17.217%
2024-11-04	28.2400	28.630000	27.7700	27.8000	-1.697%	2,330,103	-16.115%
2024-11-01	28.3700	28.590000	28.0400	28.2800	+0.071%	3,042,991	-17.539%
2024-10-31	28.4100	28.590000	28.0600	28.2600	0.000%	7,577,276	-17.481%
2024-10-30	28.4100	28.830000	28.1400	28.2600	-1.396%	8,686,457	-17.481%
2024-10-29	29.4500	29.950000	28.6400	28.6600	-5.568%	6,061,430	-18.632%
2024-10-28	29.8900	30.700000	29.6600	30.3500	+2.326%	4,510,721	-23.163%
2024-10-25	30.1900	30.200000	29.6000	29.6600	-1.265%	2,299,684	-21.376%
2024-10-24	29.7300	30.110000	29.6200	30.0400	+0.839%	2,333,017	-22.370%
2024-10-23	29.9100	30.075000	29.6300	29.7900	+0.880%	2,892,921	-21.719%
2024-10-22	29.7700	29.960000	29.3400	29.5300	-1.006%	1,596,584	-21.029%
2024-10-21	30.0000	30.090000	29.7300	29.8300	-0.897%	2,837,914	-21.824%
2024-10-18	30.0000	30.260000	29.7300	30.1000	+1.075%	2,556,252	-22.525%
2024-10-17	29.6000	29.920000	29.4000	29.7800	+1.018%	3,586,723	-21.692%
2024-10-16	29.4300	29.650000	29.1400	29.4800	+0.409%	1,982,832	-20.896%
2024-10-15	29.4500	29.850000	29.3400	29.3600	-0.542%	2,767,969	-20.572%
2024-10-14	29.0000	29.600000	28.9200	29.5200	+1.408%	1,572,189	-21.003%
2024-10-11	28.5800	29.170000	28.4800	29.1100	+1.997%	1,738,750	-19.890%
2024-10-10	28.6700	28.730000	28.4250	28.5400	-0.903%	1,736,514	-18.290%
2024-10-09	28.6200	29.060000	28.5750	28.8000	+0.279%	1,219,851	-19.028%
2024-10-08	28.4200	28.910000	28.1350	28.7200	+0.525%	1,927,148	-18.802%
2024-10-07	28.6000	28.690000	28.1300	28.5700	-0.764%	2,009,013	-18.376%
2024-10-04	28.8600	28.950000	28.5650	28.7900	+0.594%	1,488,442	-19.000%
2024-10-03	28.8500	29.165000	28.4200	28.6200	-1.310%	2,581,343	-18.519%
2024-10-02	29.5500	29.665000	28.9800	29.0000	-2.488%	1,433,118	-19.586%
2024-10-01	29.6900	29.970000	29.3700	29.7400	+0.507%	2,376,416	-21.587%
2024-09-30	29.4700	29.630000	29.1700	29.5900	+0.305%	1,501,965	-21.190%
2024-09-27	29.7100	29.970000	29.4200	29.5000	-0.169%	1,506,469	-20.949%
2024-09-26	29.0000	29.580000	28.9650	29.5500	+2.998%	1,573,290	-21.083%
2024-09-25	29.3200	29.410000	28.6350	28.6900	-1.780%	1,734,320	-18.717%
2024-09-24	29.3000	29.500000	29.0800	29.2100	+0.482%	2,743,376	-20.164%
2024-09-23	29.2800	29.500000	28.7600	29.0700	-3.454%	2,898,224	-19.780%
2024-09-20	30.2600	30.345000	29.9100	30.1100	-1.279%	4,459,857	-22.551%
2024-09-19	30.4000	30.535000	30.0700	30.5000	+2.143%	1,852,231	-23.541%
2024-09-18	29.8900	30.230000	29.7300	29.8600	-0.033%	1,676,803	-21.902%
2024-09-17	30.4200	30.550000	29.8600	29.8700	-1.776%	1,948,836	-21.928%
2024-09-16	30.0500	30.455000	29.8650	30.4100	+1.774%	1,438,281	-23.315%
2024-09-13	29.7200	30.090000	29.6150	29.8800	+1.048%	1,214,927	-21.954%
2024-09-12	29.1100	29.580000	28.9950	29.5700	+1.930%	1,287,709	-21.136%
2024-09-11	29.2900	29.300000	28.5300	29.0100	-0.990%	1,462,522	-19.614%
2024-09-10	29.3000	29.395000	29.0900	29.3000	+0.068%	1,931,829	-20.410%
2024-09-09	29.0700	29.480000	28.9250	29.2800	+0.722%	2,158,044	-20.355%
2024-09-06	28.9200	29.290000	28.8600	29.0700	+0.658%	1,563,690	-19.780%
2024-09-05	28.9900	29.140000	28.4700	28.8800	+0.035%	1,815,049	-19.252%
2024-09-04	28.8200	29.070000	28.2600	28.8700	-1.535%	3,570,854	-19.224%
2024-09-03	29.4500	29.790000	29.1150	29.3200	-2.038%	2,356,342	-20.464%
2024-08-30	29.4700	29.930000	29.4550	29.9300	+1.630%	1,870,361	-22.085%
2024-08-29	29.5000	29.785000	29.4100	29.4500	+0.307%	1,323,429	-20.815%
2024-08-28	29.6600	29.845000	29.2400	29.3600	-1.178%	1,859,824	-20.572%
2024-08-27	29.5500	29.790000	29.2649	29.7100	+0.304%	1,153,252	-21.508%
2024-08-26	29.8600	30.240000	29.5500	29.6200	-0.169%	1,199,826	-21.269%
2024-08-23	29.2700	29.745000	29.1700	29.6700	+1.854%	1,602,947	-21.402%
2024-08-22	28.9400	29.150000	28.6550	29.1300	+1.569%	1,476,997	-19.945%
2024-08-21	28.4200	28.705000	28.2600	28.6800	+1.594%	1,330,944	-18.689%
2024-08-20	28.3300	28.440000	28.0850	28.2300	-0.599%	1,147,486	-17.393%
2024-08-19	28.6400	28.640000	27.9100	28.4000	-0.595%	1,762,566	-17.887%
2024-08-16	28.3100	28.600000	28.1700	28.5700	+0.281%	1,191,016	-18.376%
2024-08-15	28.5800	28.700000	28.3300	28.4900	+1.100%	1,509,410	-18.147%
2024-08-14	28.0900	28.420000	27.8800	28.1800	+0.679%	2,205,872	-17.246%
2024-08-13	28.2000	28.200000	27.5800	27.9900	-0.143%	1,892,621	-16.685%
2024-08-12	27.9100	28.130000	27.8600	28.0300	-0.532%	1,723,504	-16.803%
2024-08-09	28.0000	28.215000	27.6100	28.1800	+0.142%	1,460,928	-17.246%
2024-08-08	28.0300	28.410000	27.8700	28.1400	+0.824%	2,078,027	-17.129%
2024-08-07	28.5000	28.660000	27.7800	27.9100	-1.273%	1,344,261	-16.446%
2024-08-06	27.8200	28.705000	27.7300	28.2700	+1.472%	1,982,370	-17.510%
2024-08-05	27.9200	28.205000	27.5050	27.8600	-3.665%	1,873,591	-16.296%
2024-08-02	29.2800	29.280000	28.5600	28.9200	-2.132%	2,214,160	-19.364%
2024-08-01	30.0800	30.340000	29.2800	29.5500	-1.827%	2,645,515	-21.083%
2024-07-31	29.2600	30.655000	29.0200	30.1000	+3.472%	4,349,811	-22.525%
2024-07-30	28.2200	29.735000	27.3700	29.0900	+3.856%	7,883,524	-19.835%
2024-07-29	27.9800	28.370000	27.8500	28.0100	+0.466%	2,759,787	-16.744%
2024-07-26	27.5700	27.990000	27.5150	27.8800	+2.162%	1,605,816	-16.356%
2024-07-25	27.2100	27.730000	27.1600	27.2900	-0.110%	1,868,498	-14.547%
2024-07-24	27.7300	27.825000	27.2800	27.3200	-1.372%	2,156,732	-14.641%
2024-07-23	27.7700	27.880000	27.4050	27.7000	-0.252%	2,478,304	-15.812%
2024-07-22	28.0000	28.120000	27.6400	27.7700	-0.216%	2,193,819	-16.024%
2024-07-19	27.7700	27.965000	27.5800	27.8300	-0.501%	1,476,179	-16.206%
2024-07-18	27.9100	28.520000	27.7304	27.9700	-0.392%	1,174,832	-16.625%
2024-07-17	27.8800	28.420000	27.7500	28.0800	+0.501%	1,754,154	-16.952%
2024-07-16	27.7200	28.085000	27.2800	27.9400	+2.344%	1,882,300	-16.535%
2024-07-15	27.5000	27.750000	27.1950	27.3000	-0.799%	1,912,654	-14.579%
2024-07-12	27.1100	27.720000	26.9980	27.5200	+2.115%	2,340,029	-15.262%
2024-07-11	26.8600	27.320000	26.6900	26.9500	+1.545%	2,617,463	-13.469%
2024-07-10	25.5000	26.560000	25.4600	26.5400	+4.736%	3,833,676	-12.133%
2024-07-09	25.4600	25.565000	25.2050	25.3400	-0.549%	1,864,467	-7.972%
2024-07-08	25.4100	25.575000	25.2200	25.4800	+0.831%	2,035,991	-8.477%
2024-07-05	25.5800	25.750000	25.1250	25.2700	-1.558%	3,703,307	-7.717%
2024-07-03	26.0200	26.225000	25.6700	25.6700	-0.696%	1,234,311	-9.155%
2024-07-02	25.8300	25.935000	25.1550	25.8500	-0.193%	3,029,739	-9.787%
2024-07-01	26.2700	26.310000	25.8150	25.9000	-1.183%	1,812,809	-9.961%
2024-06-28	26.3400	26.635000	26.0950	26.2100	-0.190%	5,733,038	-11.026%
2024-06-27	26.6100	26.610000	26.0500	26.2600	-2.234%	3,120,198	-11.196%
2024-06-26	26.9300	27.105000	26.5950	26.8600	-0.959%	1,814,570	-13.179%
2024-06-25	27.6400	27.680000	27.1000	27.1200	-1.952%	1,816,449	-14.012%
2024-06-24	27.0200	27.770000	26.9650	27.6600	+2.255%	1,810,265	-15.691%
2024-06-21	27.2500	27.525000	26.8650	27.0500	-1.169%	3,210,284	-13.789%
2024-06-20	27.6300	27.860000	27.3400	27.3700	-0.761%	1,967,108	-14.797%
2024-06-18	27.7400	27.940000	27.5300	27.5800	-0.109%	1,380,668	-15.446%
2024-06-17	27.1200	27.815000	27.0600	27.6100	+1.247%	2,210,418	-15.538%
2024-06-14	27.4400	27.730000	27.1100	27.2700	-0.908%	2,213,007	-14.485%
2024-06-13	28.0000	28.055000	27.3300	27.5200	-2.064%	2,158,471	-15.262%
2024-06-12	28.0000	28.360000	27.8600	28.1000	+0.898%	2,495,197	-17.011%
2024-06-11	26.9800	27.930000	26.6200	27.8500	+2.881%	3,970,082	-16.266%
2024-06-10	27.1300	27.170000	26.7700	27.0700	-0.879%	1,742,374	-13.853%
2024-06-07	27.0100	27.380000	26.7300	27.3100	+0.331%	2,411,489	-14.610%
2024-06-06	28.0500	28.310000	27.2200	27.2200	-3.304%	3,253,455	-14.328%
2024-06-05	27.6900	28.200000	27.4400	28.1500	+1.332%	1,737,352	-17.158%
2024-06-04	27.5500	27.820000	27.5500	27.7800	-0.036%	2,030,003	-16.055%
2024-06-03	28.3800	28.410000	27.7100	27.7900	-1.871%	3,309,817	-16.085%
2024-05-31	27.4600	28.350000	27.4600	28.3200	+3.207%	2,916,295	-17.655%
2024-05-30	27.3300	27.690000	27.2000	27.4400	+0.919%	1,766,756	-15.015%
2024-05-29	27.4900	27.560000	27.0500	27.1900	-1.592%	1,648,362	-14.233%
2024-05-28	27.9700	28.045000	27.5500	27.6300	-1.286%	1,702,299	-15.599%
2024-05-24	27.7300	28.000000	27.6100	27.9900	+1.856%	1,187,283	-16.685%
2024-05-23	27.7700	28.050000	27.3750	27.4800	-0.973%	1,262,704	-15.138%
2024-05-22	27.5800	27.835000	27.5300	27.7500	+0.181%	1,394,382	-15.964%
2024-05-21	27.3200	27.790000	27.2050	27.7000	+1.502%	3,814,371	-15.812%
2024-05-20	27.9900	28.010000	27.0600	27.2900	-2.986%	4,639,380	-14.547%
2024-05-17	28.1000	28.150000	27.9500	28.1300	+0.321%	1,387,699	-17.099%
2024-05-16	27.9800	28.140000	27.6900	28.0400	-0.071%	1,106,056	-16.833%
2024-05-15	28.6500	28.710000	27.9602	28.0600	-1.475%	2,259,384	-16.892%
2024-05-14	28.2100	28.510000	28.1800	28.4800	+1.461%	1,651,221	-18.118%
2024-05-13	27.8900	28.320000	27.8200	28.0700	+1.008%	2,003,607	-16.922%
2024-05-10	27.9400	28.020000	27.7650	27.7900	-0.501%	1,403,521	-16.085%
2024-05-09	27.6700	28.085000	27.6050	27.9300	+0.903%	1,518,414	-16.506%
2024-05-08	27.2900	27.780000	27.2200	27.6800	+1.096%	2,076,688	-15.751%
2024-05-07	27.3000	27.665000	27.2800	27.3800	+0.699%	2,228,846	-14.828%
2024-05-06	27.2500	27.510000	27.1700	27.1900	+0.369%	1,988,245	-14.233%
2024-05-03	27.1100	27.405000	26.8000	27.0900	+0.856%	3,157,271	-13.917%
2024-05-02	26.2700	26.955000	26.1100	26.8600	+3.149%	3,825,505	-13.179%
2024-05-01	25.8700	26.422500	25.8000	26.0400	+0.735%	4,534,541	-10.445%
2024-04-30	26.5000	27.200000	25.5350	25.8500	-7.115%	8,536,922	-9.787%
2024-04-29	27.7000	27.980000	27.6500	27.8300	+1.090%	2,954,952	-16.206%
2024-04-26	27.3700	27.740000	27.2100	27.5300	+0.842%	2,267,899	-15.292%
2024-04-25	27.1900	27.380000	27.0700	27.3000	-0.401%	1,802,682	-14.579%
2024-04-24	27.0900	27.470000	26.8700	27.4100	+1.219%	2,129,860	-14.922%
2024-04-23	27.2400	27.420000	27.0600	27.0800	-1.132%	1,897,963	-13.885%
2024-04-22	27.3500	27.615000	26.9400	27.3900	+0.146%	1,997,846	-14.859%
2024-04-19	27.1800	27.370000	27.0050	27.3500	+0.515%	2,029,010	-14.735%
2024-04-18	27.1600	27.405000	26.9000	27.2100	+0.443%	2,194,682	-14.296%
2024-04-17	27.6700	27.770000	27.0600	27.0900	-1.204%	1,950,414	-13.917%
2024-04-16	27.5100	27.655000	27.1400	27.4200	-0.544%	1,923,212	-14.953%
2024-04-15	28.0500	28.140000	27.5350	27.5700	-0.756%	1,516,345	-15.415%
2024-04-12	28.2500	28.400000	27.7300	27.7800	-2.286%	1,701,026	-16.055%
2024-04-11	28.7500	28.750000	28.2600	28.4300	-1.079%	1,778,279	-17.974%
2024-04-10	29.0300	29.090000	28.6500	28.7400	-2.245%	2,947,124	-18.859%
2024-04-09	28.8200	29.500000	28.7600	29.4000	+2.083%	2,914,466	-20.680%
2024-04-08	28.7400	28.970000	28.5500	28.8000	+0.629%	1,951,798	-19.028%
2024-04-05	28.6600	28.770000	28.5000	28.6200	-0.105%	2,078,483	-18.519%
2024-04-04	28.4200	28.780000	28.3500	28.6500	+1.488%	3,231,699	-18.604%
2024-04-03	28.4200	28.605000	28.1050	28.2300	-0.564%	2,887,130	-17.393%
2024-04-02	28.4700	28.750000	28.2450	28.3900	-0.977%	1,949,890	-17.858%
2024-04-01	29.0700	29.220000	28.3400	28.6700	-1.748%	2,757,055	-18.661%
2024-03-28	29.0400	29.430000	28.9500	29.1800	+0.309%	2,342,186	-20.082%
2024-03-27	28.9500	29.280000	28.8800	29.0900	+0.657%	2,976,853	-19.835%
2024-03-26	28.6800	29.100000	28.6300	28.9000	+0.837%	3,546,723	-19.308%
2024-03-25	28.3900	29.010000	28.3400	28.6600	+1.559%	3,814,484	-18.632%
2024-03-22	28.0700	28.480000	28.0400	28.2200	+0.678%	2,755,291	-17.364%
2024-03-21	27.4400	28.190000	27.2500	28.0300	+2.787%	2,597,458	-16.803%
2024-03-20	27.0700	27.395000	27.0400	27.2700	+0.221%	1,755,322	-14.485%
2024-03-19	27.1300	27.560000	26.9500	27.2100	+0.369%	2,638,202	-14.296%
2024-03-18	27.6300	27.685000	26.7400	27.1100	-1.918%	2,808,648	-13.980%
2024-03-15	27.7000	28.100000	27.5850	27.6400	-0.540%	4,494,268	-15.630%
2024-03-14	28.3200	28.520000	27.5700	27.7900	-2.044%	3,384,091	-16.085%
2024-03-13	27.9300	28.640000	27.8750	28.3700	+1.940%	4,042,137	-17.800%
2024-03-12	27.4300	27.900000	27.2500	27.8300	+1.644%	3,659,171	-16.206%
2024-03-11	27.3200	27.560000	27.2100	27.3800	+0.073%	2,054,938	-14.828%
2024-03-08	26.8700	27.425000	26.8500	27.3600	+2.166%	2,641,849	-14.766%
2024-03-07	26.3600	26.810000	26.2100	26.7800	+2.802%	2,701,578	-12.920%
2024-03-06	26.1200	26.220000	25.8350	26.0500	+0.192%	2,263,772	-10.480%
2024-03-05	25.5400	26.160000	25.5000	26.0000	+1.961%	2,372,838	-10.308%
2024-03-04	25.6400	25.980000	25.4900	25.5000	+0.078%	1,884,033	-8.549%
2024-03-01	25.9400	26.040000	25.4400	25.4800	-1.811%	3,363,720	-8.477%
2024-02-29	25.9800	26.185000	25.8000	25.9500	-0.498%	3,707,111	-10.135%
2024-02-28	25.9100	26.090000	25.6900	26.0800	+0.077%	2,741,251	-10.583%
2024-02-27	26.4800	26.630000	26.0400	26.0600	-1.176%	2,228,278	-10.514%
2024-02-26	26.3200	26.580000	26.1650	26.3700	-0.114%	2,180,913	-11.566%
2024-02-23	26.7200	26.740000	26.3300	26.4000	-0.938%	1,922,561	-11.667%
2024-02-22	26.3900	27.120000	26.3300	26.6500	+1.640%	4,152,063	-12.495%
2024-02-21	25.0400	26.250000	24.9300	26.2200	+5.982%	5,202,349	-11.060%
2024-02-20	24.0900	24.770000	23.4650	24.7400	+0.284%	5,026,660	-5.740%
2024-02-16	24.8600	25.015000	24.6300	24.6700	-0.804%	3,403,267	-5.472%
2024-02-15	24.8400	25.275000	24.7850	24.8700	+0.607%	3,266,295	-6.232%
2024-02-14	24.4500	24.765000	24.2600	24.7200	+1.520%	2,902,040	-5.663%
2024-02-13	24.9300	24.930000	24.2200	24.3500	-3.526%	3,764,657	-4.230%
2024-02-12	24.8100	25.520000	24.8100	25.2400	+1.897%	3,824,067	-7.607%
2024-02-09	24.8900	24.960000	24.6750	24.7700	-1.078%	3,567,379	-5.854%
2024-02-08	25.1000	25.210000	24.7000	25.0400	+0.321%	2,563,445	-6.869%
2024-02-07	24.9800	24.980000	24.5601	24.9600	+0.686%	3,102,805	-6.571%
2024-02-06	25.1100	25.180000	24.7600	24.7900	-1.822%	2,791,337	-5.930%
2024-02-05	25.1800	25.405000	24.9400	25.2500	-0.473%	2,374,405	-7.644%
2024-02-02	25.5800	25.600000	25.2450	25.3700	-1.476%	2,294,888	-8.080%

.dark-mode .sqGYG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqGYG7{ color: #333333; background-color: white; border: 2px solid #333333; }GPKGraphic Packaging Holding Companystock NYSE

GPK
Graphic Packaging Holding Company
stock NYSE