Graphic Packaging Holding Company (GPK)

Historical Prices For Graphic Packaging Holding Company (GPK)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	21.07	22.25	21.02	21.85	4,381,698	21.85
6/30/2025	20.94	21.18	20.86	21.07	2,447,274	21.07
6/27/2025	21.23	21.29	20.86	21.02	5,079,346	21.02
6/26/2025	21.30	21.45	21.04	21.16	4,180,630	21.16
6/25/2025	21.33	21.41	21.04	21.20	3,496,607	21.20
6/24/2025	21.69	21.82	21.52	21.57	2,964,401	21.57
6/23/2025	21.04	21.57	20.91	21.55	2,968,830	21.55
6/20/2025	21.33	21.48	21.09	21.14	4,330,491	21.14
6/18/2025	21.16	21.65	21.16	21.26	3,991,513	21.26
6/17/2025	21.35	21.54	21.20	21.22	3,076,372	21.22
6/16/2025	21.29	21.57	20.97	21.53	4,018,447	21.53
6/13/2025	21.29	21.58	21.07	21.10	3,302,157	21.10
6/12/2025	21.66	21.86	21.41	21.67	6,102,602	21.56
6/11/2025	22.48	22.48	21.70	21.85	3,807,472	21.74
6/10/2025	22.34	22.64	22.29	22.48	3,215,024	22.37
6/09/2025	22.35	22.50	22.16	22.24	2,522,549	22.13
6/06/2025	22.32	22.43	22.01	22.25	1,900,223	22.14
6/05/2025	22.12	22.16	21.80	22.11	2,540,150	22.00
6/04/2025	22.26	22.34	21.97	21.98	2,133,312	21.87
6/03/2025	21.81	22.34	21.64	22.24	2,964,694	22.13
6/02/2025	22.17	22.32	21.68	21.91	3,084,872	21.80
5/30/2025	22.18	22.30	22.06	22.22	3,591,906	22.11
5/29/2025	22.48	22.58	22.11	22.30	2,701,770	22.19
5/28/2025	22.88	22.91	22.25	22.37	3,880,288	22.26
5/27/2025	22.80	23.08	22.70	22.94	3,081,750	22.82
5/23/2025	22.40	22.80	22.36	22.59	3,175,577	22.48
5/22/2025	22.62	22.87	22.60	22.62	3,458,646	22.51
5/21/2025	22.98	23.13	22.80	22.81	1,950,546	22.69
5/20/2025	23.52	23.55	23.25	23.27	1,850,966	23.15
5/19/2025	23.33	23.60	23.20	23.52	1,678,212	23.40
5/16/2025	23.27	23.63	23.06	23.55	2,657,557	23.43
5/15/2025	23.09	23.51	23.09	23.32	2,870,945	23.20
5/14/2025	23.19	23.41	22.77	23.11	3,966,900	22.99
5/13/2025	23.10	23.45	22.98	23.25	3,187,983	23.13
5/12/2025	22.81	23.19	22.62	23.06	3,873,281	22.94
5/09/2025	22.24	22.62	22.14	22.29	2,168,180	22.18
5/08/2025	21.91	22.50	21.84	22.33	4,041,469	22.22
5/07/2025	22.06	22.20	21.80	21.85	2,702,194	21.74
5/06/2025	22.09	22.25	21.12	22.08	4,001,465	21.97
5/05/2025	21.75	22.49	21.75	22.12	5,018,968	22.01
5/02/2025	21.75	22.16	21.41	21.81	7,739,916	21.70
5/01/2025	21.39	22.21	20.86	21.37	13,793,566	21.26
4/30/2025	25.27	25.40	24.89	25.31	2,443,898	25.18
4/29/2025	25.30	25.81	25.21	25.64	2,985,326	25.51
4/28/2025	25.05	25.53	25.03	25.32	2,247,628	25.19
4/25/2025	25.27	25.27	24.71	25.01	1,977,671	24.88
4/24/2025	25.06	25.36	24.99	25.33	2,131,456	25.20
4/23/2025	25.53	25.80	24.88	25.17	2,621,148	25.04
4/22/2025	24.60	25.48	24.60	25.35	2,063,221	25.22
4/21/2025	24.50	24.77	24.31	24.51	2,028,022	24.39
4/17/2025	24.44	24.75	24.36	24.50	2,854,454	24.38
4/16/2025	24.87	24.96	24.30	24.44	1,318,810	24.32
4/15/2025	24.97	25.24	24.82	24.84	1,519,293	24.71
4/14/2025	24.91	25.10	24.68	25.02	2,043,758	24.89
4/11/2025	24.26	24.76	23.86	24.68	1,702,184	24.55
4/10/2025	24.54	24.57	23.58	24.24	1,824,474	24.12
4/09/2025	23.35	24.98	23.02	24.75	4,375,380	24.62
4/08/2025	24.81	24.89	23.32	23.60	3,361,757	23.48
4/07/2025	24.27	25.22	23.82	24.33	4,528,723	24.21
4/04/2025	25.47	25.62	24.89	25.14	5,687,176	25.01
4/03/2025	25.90	26.36	25.74	26.15	4,425,404	26.02
4/02/2025	25.94	26.40	25.88	26.30	2,730,683	26.17