5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-10.54%
YEAR-TO-DATE PERFORMANCE
-5.60%
1 YEAR PERFORMANCE
-7.87%
Graphic Packaging Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $25.30 | $25.64 (1.34%) | $25.81 | $25.21 | 2.99 M | $7.73 B |
| 04/28/2025 | $25.05 | $25.32 (1.08%) | $25.53 | $25.03 | 2.25 M | $7.63 B |
| 04/25/2025 | $25.27 | $25.01 (-1.03%) | $25.27 | $24.71 | 1.98 M | $7.54 B |
| 04/24/2025 | $25.06 | $25.33 (1.08%) | $25.36 | $24.99 | 2.08 M | $7.64 B |
| 04/23/2025 | $25.53 | $25.14 (-1.53%) | $25.81 | $24.88 | 2.62 M | $7.58 B |
| 04/22/2025 | $24.60 | $25.35 (3.05%) | $25.48 | $24.60 | 2.06 M | $7.64 B |
| 04/21/2025 | $24.50 | $24.51 (0.04%) | $24.77 | $24.31 | 2.03 M | $7.39 B |
| 04/17/2025 | $24.44 | $24.50 (0.25%) | $24.75 | $24.36 | 2.85 M | $7.39 B |
| 04/16/2025 | $24.87 | $24.44 (-1.73%) | $24.96 | $24.30 | 1.32 M | $7.37 B |
| 04/15/2025 | $24.97 | $24.84 (-0.52%) | $25.24 | $24.82 | 1.52 M | $7.49 B |
| 04/14/2025 | $24.91 | $25.02 (0.44%) | $25.10 | $24.68 | 2.04 M | $7.54 B |
| 04/11/2025 | $24.26 | $24.68 (1.73%) | $24.76 | $23.86 | 1.70 M | $7.44 B |
| 04/10/2025 | $24.54 | $24.24 (-1.22%) | $24.57 | $23.58 | 1.82 M | $7.31 B |
| 04/09/2025 | $23.35 | $24.75 (6%) | $24.98 | $23.03 | 4.38 M | $7.46 B |
| 04/08/2025 | $24.81 | $23.60 (-4.88%) | $24.89 | $23.32 | 3.36 M | $7.12 B |
| 04/07/2025 | $24.27 | $24.33 (0.25%) | $25.34 | $23.82 | 4.53 M | $7.34 B |
| 04/04/2025 | $25.47 | $25.14 (-1.3%) | $25.62 | $24.89 | 5.69 M | $7.58 B |
| 04/03/2025 | $25.90 | $26.15 (0.97%) | $26.36 | $25.74 | 4.43 M | $7.88 B |
| 04/02/2025 | $25.94 | $26.30 (1.39%) | $26.40 | $25.88 | 2.73 M | $7.93 B |
| 04/01/2025 | $25.99 | $26.22 (0.88%) | $26.27 | $25.83 | 2.17 M | $7.91 B |
| 03/31/2025 | $25.98 | $25.96 (-0.08%) | $26.10 | $25.74 | 3.09 M | $7.83 B |
| 03/28/2025 | $26.06 | $26.12 (0.23%) | $26.13 | $25.78 | 2.75 M | $7.88 B |
| 03/27/2025 | $25.69 | $26.06 (1.44%) | $26.20 | $25.37 | 2.13 M | $7.86 B |
| 03/26/2025 | $25.33 | $25.79 (1.82%) | $25.86 | $25.25 | 1.54 M | $7.78 B |
| 03/25/2025 | $25.66 | $25.27 (-1.52%) | $25.79 | $25.23 | 2.81 M | $7.62 B |
| 03/24/2025 | $25.01 | $25.33 (1.28%) | $25.45 | $24.50 | 2.27 M | $7.64 B |
| 03/21/2025 | $25.77 | $25.29 (-1.86%) | $25.83 | $25.20 | 3.96 M | $7.62 B |
| 03/20/2025 | $25.63 | $25.99 (1.4%) | $26.16 | $25.30 | 2.99 M | $7.84 B |
| 03/19/2025 | $26.09 | $25.78 (-1.19%) | $26.15 | $25.51 | 3.81 M | $7.77 B |
| 03/18/2025 | $26.25 | $26.25 (0%) | $26.35 | $26.06 | 2.74 M | $7.91 B |
| 03/17/2025 | $26.27 | $26.19 (-0.3%) | $26.27 | $25.95 | 3.12 M | $7.90 B |
| 03/14/2025 | $26.37 | $26.23 (-0.53%) | $26.51 | $26.00 | 2.62 M | $7.91 B |
| 03/13/2025 | $26.42 | $26.21 (-0.79%) | $26.54 | $25.94 | 2.24 M | $7.90 B |
| 03/12/2025 | $27.32 | $26.24 (-3.95%) | $27.32 | $25.94 | 4.67 M | $7.91 B |
| 03/11/2025 | $27.53 | $27.43 (-0.36%) | $27.82 | $27.10 | 3.61 M | $8.27 B |
| 03/10/2025 | $27.63 | $27.56 (-0.25%) | $28.19 | $27.39 | 3.99 M | $8.31 B |
| 03/07/2025 | $26.62 | $27.73 (4.17%) | $27.81 | $26.53 | 4.29 M | $8.36 B |
| 03/06/2025 | $26.09 | $26.70 (2.34%) | $26.83 | $25.85 | 2.92 M | $8.05 B |
| 03/05/2025 | $26.00 | $26.22 (0.85%) | $26.40 | $25.70 | 2.27 M | $7.91 B |
| 03/04/2025 | $25.86 | $25.83 (-0.12%) | $26.21 | $25.64 | 2.29 M | $7.79 B |
| 03/03/2025 | $26.72 | $26.15 (-2.13%) | $27.08 | $26.07 | 2.16 M | $7.88 B |
| 02/28/2025 | $26.36 | $26.68 (1.21%) | $26.69 | $26.20 | 2.79 M | $8.04 B |
| 02/27/2025 | $26.85 | $26.27 (-2.16%) | $26.98 | $26.24 | 3.36 M | $7.92 B |
| 02/26/2025 | $27.10 | $27.01 (-0.33%) | $27.37 | $26.93 | 1.13 M | $8.14 B |
| 02/25/2025 | $27.08 | $27.17 (0.33%) | $27.33 | $26.92 | 1.33 M | $8.19 B |
| 02/24/2025 | $27.15 | $26.88 (-0.99%) | $27.33 | $26.72 | 1.82 M | $8.10 B |
| 02/21/2025 | $27.25 | $27.08 (-0.62%) | $27.46 | $27.04 | 3.14 M | $8.16 B |
| 02/20/2025 | $26.91 | $27.08 (0.63%) | $27.09 | $26.70 | 2.09 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
