Graphic Packaging Holding Company (GPK) Historical Stock Data
23.06 ↑0.77 (3.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPK is up 0.35% a day on average. There have been 19 days where Graphic Packaging Holding Company closed green and 11 days where GPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22.81 | 23.06 | ↑$0.25 (1.10%) | 22.62 | 23.19 | 3.87M |
| 2025-05-09 | 22.24 | 22.29 | ↑$0.05 (0.22%) | 22.16 | 22.62 | 2.17M |
| 2025-05-08 | 21.91 | 22.33 | ↑$0.42 (1.92%) | 21.84 | 22.50 | 4.04M |
| 2025-05-07 | 22.06 | 21.85 | ↓$0.21 (-0.95%) | 21.80 | 22.20 | 2.70M |
| 2025-05-06 | 22.09 | 22.08 | ↓$0.01 (-0.05%) | 21.24 | 22.25 | 3.78M |
| 2025-05-05 | 21.75 | 22.12 | ↑$0.37 (1.70%) | 21.75 | 22.48 | 5.02M |
| 2025-05-02 | 21.75 | 21.81 | ↑$0.06 (0.28%) | 21.41 | 22.16 | 7.74M |
| 2025-05-01 | 21.39 | 21.37 | ↓$0.02 (-0.09%) | 20.86 | 22.19 | 13.79M |
| 2025-04-30 | 25.27 | 25.31 | ↑$0.04 (0.16%) | 24.89 | 25.40 | 2.44M |
| 2025-04-29 | 25.30 | 25.64 | ↑$0.34 (1.34%) | 25.25 | 25.81 | 2.99M |
| 2025-04-28 | 25.05 | 25.32 | ↑$0.27 (1.08%) | 25.03 | 25.53 | 2.25M |
| 2025-04-25 | 25.27 | 25.01 | ↓$0.26 (-1.03%) | 24.71 | 25.27 | 1.98M |
| 2025-04-24 | 25.06 | 25.33 | ↑$0.27 (1.08%) | 24.99 | 25.36 | 2.08M |
| 2025-04-23 | 25.53 | 25.17 | ↓$0.36 (-1.41%) | 24.89 | 25.80 | 2.62M |
| 2025-04-22 | 24.60 | 25.35 | ↑$0.75 (3.05%) | 24.60 | 25.48 | 2.06M |
| 2025-04-21 | 24.50 | 24.51 | ↑$0.01 (0.04%) | 24.31 | 24.77 | 2.03M |
| 2025-04-17 | 24.44 | 24.50 | ↑$0.06 (0.25%) | 24.36 | 24.75 | 2.85M |
| 2025-04-16 | 24.87 | 24.44 | ↓$0.43 (-1.73%) | 24.30 | 24.96 | 1.32M |
| 2025-04-15 | 24.97 | 24.84 | ↓$0.13 (-0.52%) | 24.82 | 25.24 | 1.52M |
| 2025-04-14 | 24.91 | 25.02 | ↑$0.11 (0.44%) | 24.68 | 25.10 | 2.04M |
| 2025-04-11 | 24.26 | 24.68 | ↑$0.42 (1.73%) | 23.86 | 24.76 | 1.70M |
| 2025-04-10 | 24.54 | 24.24 | ↓$0.30 (-1.22%) | 23.58 | 24.57 | 1.82M |
| 2025-04-09 | 23.35 | 24.75 | ↑$1.40 (6.00%) | 23.03 | 24.98 | 4.38M |
| 2025-04-08 | 24.81 | 23.60 | ↓$1.21 (-4.88%) | 23.32 | 24.89 | 3.36M |
| 2025-04-07 | 24.27 | 24.33 | ↑$0.06 (0.25%) | 23.82 | 25.34 | 4.53M |
| 2025-04-04 | 25.47 | 25.14 | ↓$0.33 (-1.30%) | 24.89 | 25.62 | 5.69M |
| 2025-04-03 | 25.90 | 26.15 | ↑$0.25 (0.97%) | 25.74 | 26.36 | 4.43M |
| 2025-04-02 | 25.94 | 26.30 | ↑$0.36 (1.39%) | 25.88 | 26.40 | 2.73M |
| 2025-04-01 | 25.99 | 26.22 | ↑$0.23 (0.88%) | 25.83 | 26.27 | 2.17M |
| 2025-03-31 | 25.98 | 25.96 | ↓$0.02 (-0.08%) | 25.74 | 26.10 | 3.09M |
Create an account or log in to view more rows.
$GPK check out the one month chart.
Perfect bull flag.
$GPK called it
$GPK wow you bulls are losers
$GPK upupup!
$GPK shorters eat my shit
$GPK bought more
$GPK I like green candles on my birthday cake
$GPK -
Buy
buy
buy!
$GPK HOLDING LONG AND STRONG!!!
$GPK We will not sell!