-
5 DAY PERFORMANCE
+0.99% -
1 MONTH PERFORMANCE
+0.17% -
3 MONTH PERFORMANCE
+12.55% -
6 MONTH PERFORMANCE
+1.10% -
YEAR-TO-DATE PERFORMANCE
+19.68% -
1 YEAR PERFORMANCE
+32.41%
Graphic Packaging Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $29.71 | $29.50 (-0.71%) | $29.97 | $29.42 | 1.52 M | $9.08 B |
| 09/26/2024 | $29.00 | $29.55 (1.9%) | $29.58 | $28.97 | 1.61 M | $9.10 B |
| 09/25/2024 | $29.32 | $28.69 (-2.15%) | $29.41 | $28.64 | 1.75 M | $8.83 B |
| 09/24/2024 | $29.30 | $29.21 (-0.31%) | $29.50 | $29.08 | 2.76 M | $8.99 B |
| 09/23/2024 | $29.28 | $29.07 (-0.72%) | $29.50 | $28.76 | 2.92 M | $8.95 B |
| 09/20/2024 | $30.26 | $30.11 (-0.5%) | $30.35 | $29.91 | 4.89 M | $9.27 B |
| 09/19/2024 | $30.40 | $30.50 (0.33%) | $30.54 | $30.07 | 1.87 M | $9.39 B |
| 09/18/2024 | $29.89 | $29.86 (-0.1%) | $30.23 | $29.73 | 1.69 M | $9.19 B |
| 09/17/2024 | $30.42 | $29.87 (-1.81%) | $30.55 | $29.86 | 1.99 M | $9.19 B |
| 09/16/2024 | $30.05 | $30.41 (1.2%) | $30.46 | $29.87 | 1.50 M | $9.36 B |
| 09/13/2024 | $29.72 | $29.88 (0.54%) | $30.09 | $29.62 | 1.23 M | $9.20 B |
| 09/12/2024 | $29.11 | $29.57 (1.58%) | $29.58 | $29.00 | 1.33 M | $9.10 B |
| 09/11/2024 | $29.29 | $29.01 (-0.96%) | $29.30 | $28.53 | 1.52 M | $8.93 B |
| 09/10/2024 | $29.30 | $29.30 (0%) | $29.40 | $29.09 | 2.16 M | $9.02 B |
| 09/09/2024 | $29.07 | $29.28 (0.72%) | $29.48 | $28.93 | 2.19 M | $9.01 B |
| 09/06/2024 | $28.92 | $29.07 (0.52%) | $29.29 | $28.86 | 1.59 M | $8.95 B |
| 09/05/2024 | $28.99 | $28.88 (-0.38%) | $29.14 | $28.47 | 1.84 M | $8.89 B |
| 09/04/2024 | $28.82 | $28.87 (0.17%) | $29.07 | $28.26 | 3.60 M | $8.89 B |
| 09/03/2024 | $29.45 | $29.32 (-0.44%) | $29.79 | $29.12 | 2.38 M | $9.02 B |
| 08/30/2024 | $29.47 | $29.93 (1.56%) | $29.93 | $29.46 | 1.92 M | $9.21 B |
| 08/29/2024 | $29.50 | $29.45 (-0.17%) | $29.79 | $29.41 | 1.36 M | $9.06 B |
| 08/28/2024 | $29.66 | $29.36 (-1.01%) | $29.85 | $29.24 | 1.88 M | $9.04 B |
| 08/27/2024 | $29.55 | $29.71 (0.54%) | $29.79 | $29.26 | 1.18 M | $9.14 B |
| 08/26/2024 | $29.86 | $29.62 (-0.8%) | $30.24 | $29.55 | 1.23 M | $9.12 B |
| 08/23/2024 | $29.27 | $29.67 (1.37%) | $29.75 | $29.17 | 1.64 M | $9.13 B |
| 08/22/2024 | $28.94 | $29.13 (0.66%) | $29.15 | $28.66 | 1.49 M | $8.97 B |
| 08/21/2024 | $28.42 | $28.68 (0.91%) | $28.71 | $28.26 | 1.36 M | $8.83 B |
| 08/20/2024 | $28.33 | $28.23 (-0.35%) | $28.44 | $28.09 | 1.16 M | $8.69 B |
| 08/19/2024 | $28.64 | $28.40 (-0.84%) | $28.64 | $27.91 | 1.92 M | $8.74 B |
| 08/16/2024 | $28.31 | $28.57 (0.92%) | $28.60 | $28.17 | 1.21 M | $8.79 B |
| 08/15/2024 | $28.58 | $28.49 (-0.31%) | $28.70 | $28.33 | 1.52 M | $8.77 B |
| 08/14/2024 | $28.09 | $28.18 (0.32%) | $28.42 | $27.88 | 2.25 M | $8.67 B |
| 08/13/2024 | $28.20 | $27.99 (-0.74%) | $28.20 | $27.58 | 1.98 M | $8.62 B |
| 08/12/2024 | $27.91 | $28.03 (0.43%) | $28.13 | $27.86 | 1.78 M | $8.63 B |
| 08/09/2024 | $28.00 | $28.18 (0.64%) | $28.22 | $27.61 | 1.53 M | $8.67 B |
| 08/08/2024 | $28.03 | $28.14 (0.39%) | $28.41 | $27.87 | 2.10 M | $8.66 B |
| 08/07/2024 | $28.50 | $27.91 (-2.07%) | $28.66 | $27.78 | 1.39 M | $8.59 B |
| 08/06/2024 | $27.82 | $28.27 (1.62%) | $28.71 | $27.73 | 2.01 M | $8.70 B |
| 08/05/2024 | $27.92 | $27.86 (-0.21%) | $28.21 | $27.51 | 1.92 M | $8.58 B |
| 08/02/2024 | $29.28 | $28.92 (-1.23%) | $29.28 | $28.56 | 2.29 M | $8.90 B |
| 08/01/2024 | $30.08 | $29.55 (-1.76%) | $30.34 | $29.28 | 2.78 M | $9.10 B |
| 07/31/2024 | $29.26 | $30.10 (2.87%) | $30.66 | $29.02 | 4.47 M | $9.26 B |
| 07/30/2024 | $28.22 | $29.09 (3.08%) | $29.74 | $27.37 | 7.94 M | $8.95 B |
| 07/29/2024 | $27.98 | $28.01 (0.11%) | $28.37 | $27.85 | 2.88 M | $8.62 B |
| 07/26/2024 | $27.57 | $27.88 (1.12%) | $27.99 | $27.52 | 1.67 M | $8.58 B |
| 07/25/2024 | $27.21 | $27.29 (0.29%) | $27.73 | $27.16 | 1.96 M | $8.40 B |
| 07/24/2024 | $27.73 | $27.32 (-1.48%) | $27.83 | $27.28 | 2.22 M | $8.41 B |
| 07/23/2024 | $27.77 | $27.70 (-0.25%) | $27.88 | $27.41 | 2.51 M | $8.53 B |
| 07/22/2024 | $28.00 | $27.77 (-0.82%) | $28.12 | $27.64 | 2.28 M | $8.55 B |
| 07/19/2024 | $27.77 | $27.83 (0.22%) | $27.97 | $27.58 | 1.50 M | $8.57 B |
| 07/18/2024 | $27.91 | $27.97 (0.21%) | $28.52 | $27.73 | 1.22 M | $8.61 B |
| 07/17/2024 | $27.88 | $28.08 (0.72%) | $28.42 | $27.75 | 1.82 M | $8.64 B |
| 07/16/2024 | $27.72 | $27.94 (0.79%) | $28.09 | $27.28 | 1.92 M | $8.60 B |
| 07/15/2024 | $27.50 | $27.30 (-0.73%) | $27.75 | $27.20 | 1.96 M | $8.40 B |
| 07/12/2024 | $27.11 | $27.52 (1.51%) | $27.72 | $27.00 | 2.40 M | $8.47 B |
| 07/11/2024 | $26.86 | $26.95 (0.34%) | $27.32 | $26.69 | 2.67 M | $8.30 B |
| 07/10/2024 | $25.50 | $26.54 (4.08%) | $26.56 | $25.46 | 3.95 M | $8.17 B |
| 07/09/2024 | $25.46 | $25.34 (-0.47%) | $25.57 | $25.21 | 1.93 M | $7.80 B |
| 07/08/2024 | $25.41 | $25.48 (0.28%) | $25.58 | $25.22 | 2.07 M | $7.84 B |
| 07/05/2024 | $25.58 | $25.27 (-1.21%) | $25.75 | $25.13 | 4.73 M | $7.78 B |
| 07/03/2024 | $26.02 | $25.67 (-1.35%) | $26.23 | $25.67 | 1.24 M | $7.90 B |
| 07/02/2024 | $25.83 | $25.85 (0.08%) | $25.94 | $25.16 | 3.09 M | $7.96 B |
| 07/01/2024 | $26.27 | $25.90 (-1.41%) | $26.31 | $25.82 | 1.84 M | $7.97 B |