5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+3.55%
Graphic Packaging Holding Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $26.91 | $27.22 (1.15%) | $27.45 | $27.07 | 1.67 M | $8.24 B |
02/20/2025 | $26.91 | $27.08 (0.63%) | $27.08 | $26.70 | 1.78 M | $8.16 B |
02/19/2025 | $26.73 | $27.00 (1.01%) | $27.12 | $26.57 | 1.25 M | $8.14 B |
02/18/2025 | $26.73 | $27.04 (1.16%) | $27.08 | $26.50 | 1.38 M | $8.15 B |
02/14/2025 | $26.75 | $26.69 (-0.22%) | $26.93 | $26.61 | 1.49 M | $8.05 B |
02/13/2025 | $26.54 | $26.60 (0.23%) | $26.81 | $26.46 | 1.64 M | $8.02 B |
02/12/2025 | $26.09 | $26.43 (1.3%) | $26.52 | $25.96 | 2.09 M | $7.97 B |
02/11/2025 | $26.27 | $26.50 (0.88%) | $26.62 | $26.27 | 1.45 M | $7.99 B |
02/10/2025 | $26.45 | $26.39 (-0.23%) | $26.64 | $26.14 | 1.76 M | $7.96 B |
02/07/2025 | $26.93 | $26.44 (-1.82%) | $26.98 | $26.26 | 2.73 M | $7.97 B |
02/06/2025 | $26.73 | $26.99 (0.97%) | $27.16 | $26.46 | 4.71 M | $8.14 B |
02/05/2025 | $26.63 | $26.45 (-0.68%) | $26.98 | $26.26 | 5.62 M | $7.97 B |
02/04/2025 | $28.00 | $26.54 (-5.21%) | $28.15 | $26.15 | 5.13 M | $8.00 B |
02/03/2025 | $26.91 | $27.22 (1.15%) | $27.37 | $26.67 | 2.60 M | $8.21 B |
01/31/2025 | $27.99 | $27.43 (-2%) | $28.05 | $27.21 | 2.70 M | $8.27 B |
01/30/2025 | $28.04 | $28.12 (0.29%) | $28.32 | $27.91 | 2.27 M | $8.47 B |
01/29/2025 | $27.70 | $27.98 (1.01%) | $28.34 | $27.70 | 2.06 M | $8.43 B |
01/28/2025 | $27.70 | $27.84 (0.51%) | $28.18 | $27.62 | 1.76 M | $8.39 B |
01/27/2025 | $27.49 | $27.79 (1.09%) | $27.85 | $27.28 | 1.51 M | $8.37 B |
01/24/2025 | $27.57 | $27.36 (-0.76%) | $27.57 | $27.07 | 3.19 M | $8.24 B |
01/23/2025 | $27.90 | $27.57 (-1.18%) | $28.02 | $27.55 | 3.17 M | $8.31 B |
01/22/2025 | $28.17 | $27.90 (-0.96%) | $28.36 | $27.85 | 2.70 M | $8.41 B |
01/21/2025 | $28.21 | $28.30 (0.32%) | $28.62 | $28.12 | 2.44 M | $8.53 B |
01/17/2025 | $27.85 | $27.93 (0.29%) | $28.21 | $27.74 | 2.79 M | $8.42 B |
01/16/2025 | $27.28 | $27.65 (1.36%) | $27.69 | $27.10 | 1.70 M | $8.33 B |
01/15/2025 | $27.69 | $27.39 (-1.08%) | $27.69 | $27.07 | 1.49 M | $8.25 B |
01/14/2025 | $27.00 | $27.17 (0.63%) | $27.25 | $26.81 | 1.54 M | $8.19 B |
01/13/2025 | $26.06 | $26.83 (2.95%) | $26.87 | $26.00 | 1.73 M | $8.08 B |
01/10/2025 | $26.33 | $26.19 (-0.53%) | $26.55 | $26.03 | 1.42 M | $7.89 B |
01/08/2025 | $26.34 | $26.69 (1.33%) | $26.74 | $26.34 | 1.92 M | $8.04 B |
01/07/2025 | $26.61 | $26.54 (-0.26%) | $26.82 | $26.31 | 2.55 M | $8.00 B |
01/06/2025 | $26.76 | $26.44 (-1.2%) | $27.09 | $26.30 | 2.65 M | $7.97 B |
01/03/2025 | $26.83 | $26.49 (-1.27%) | $26.95 | $26.31 | 3.03 M | $7.98 B |
01/02/2025 | $27.27 | $26.78 (-1.8%) | $27.27 | $26.72 | 1.65 M | $8.07 B |
12/31/2024 | $27.15 | $27.16 (0.04%) | $27.32 | $27.01 | 1.13 M | $8.18 B |
12/30/2024 | $27.23 | $27.12 (-0.4%) | $27.34 | $26.96 | 994,300 | $8.17 B |
12/27/2024 | $27.34 | $27.45 (0.4%) | $27.70 | $27.27 | 1.14 M | $8.27 B |
12/26/2024 | $27.55 | $27.56 (0.04%) | $27.72 | $27.45 | 1.05 M | $8.30 B |
12/24/2024 | $27.43 | $27.66 (0.84%) | $27.82 | $27.33 | 618,200 | $8.33 B |
12/23/2024 | $26.73 | $27.38 (2.43%) | $27.42 | $26.68 | 1.79 M | $8.25 B |
12/20/2024 | $27.41 | $26.79 (-2.26%) | $27.62 | $26.76 | 6.33 M | $8.07 B |
12/19/2024 | $27.57 | $27.40 (-0.62%) | $27.92 | $27.17 | 2.32 M | $8.26 B |
12/18/2024 | $28.95 | $27.56 (-4.8%) | $29.13 | $27.52 | 2.50 M | $8.30 B |
12/17/2024 | $28.79 | $28.74 (-0.17%) | $29.05 | $28.57 | 1.80 M | $8.66 B |
12/16/2024 | $29.37 | $29.02 (-1.19%) | $29.51 | $29.01 | 1.53 M | $8.93 B |
12/13/2024 | $29.31 | $29.37 (0.2%) | $29.56 | $28.97 | 1.40 M | $9.04 B |
12/12/2024 | $29.38 | $29.53 (0.51%) | $29.90 | $29.34 | 1.66 M | $9.09 B |
12/11/2024 | $29.65 | $29.39 (-0.88%) | $29.68 | $29.21 | 1.48 M | $9.05 B |
12/10/2024 | $29.50 | $29.54 (0.14%) | $29.80 | $29.09 | 1.54 M | $9.09 B |
12/09/2024 | $29.85 | $29.59 (-0.87%) | $30.23 | $29.50 | 2.24 M | $9.11 B |
12/06/2024 | $29.42 | $29.53 (0.37%) | $29.55 | $29.19 | 2.39 M | $9.09 B |
12/05/2024 | $29.73 | $29.21 (-1.75%) | $29.75 | $29.20 | 2.93 M | $8.99 B |
12/04/2024 | $29.92 | $29.80 (-0.4%) | $30.05 | $29.53 | 1.63 M | $9.17 B |
12/03/2024 | $30.44 | $30.05 (-1.28%) | $30.44 | $29.85 | 1.78 M | $9.25 B |
12/02/2024 | $30.06 | $30.28 (0.73%) | $30.49 | $29.88 | 3.03 M | $9.32 B |
11/29/2024 | $30.20 | $30.09 (-0.36%) | $30.20 | $29.91 | 1.02 M | $9.26 B |
11/27/2024 | $29.74 | $30.01 (0.91%) | $30.12 | $29.73 | 2.38 M | $9.24 B |
11/26/2024 | $29.46 | $29.61 (0.51%) | $29.69 | $29.14 | 2.31 M | $9.11 B |
11/25/2024 | $29.46 | $29.60 (0.48%) | $30.03 | $29.37 | 2.50 M | $9.11 B |
11/22/2024 | $28.87 | $29.28 (1.42%) | $29.44 | $28.76 | 3.49 M | $9.01 B |
11/21/2024 | $28.54 | $28.81 (0.95%) | $29.09 | $28.35 | 1.49 M | $8.87 B |