5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
-6.73%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
+11.81%
1 YEAR PERFORMANCE
+11.26%
Graphic Packaging Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $28.28 | $28.53 (0.88%) | $28.66 | $28.13 | 1.61 M | $8.78 B |
| 11/19/2024 | $28.18 | $28.24 (0.21%) | $28.63 | $28.05 | 1.81 M | $8.69 B |
| 11/18/2024 | $28.24 | $28.35 (0.39%) | $28.42 | $28.11 | 1.85 M | $8.73 B |
| 11/15/2024 | $28.28 | $28.24 (-0.14%) | $28.47 | $27.87 | 2.37 M | $8.69 B |
| 11/14/2024 | $28.64 | $28.38 (-0.91%) | $28.71 | $28.17 | 2.03 M | $8.74 B |
| 11/13/2024 | $29.05 | $28.63 (-1.45%) | $29.17 | $28.58 | 1.14 M | $8.81 B |
| 11/12/2024 | $29.37 | $29.10 (-0.92%) | $29.44 | $29.07 | 1.00 M | $8.96 B |
| 11/11/2024 | $29.58 | $29.39 (-0.64%) | $29.83 | $29.35 | 1.15 M | $9.05 B |
| 11/08/2024 | $28.85 | $29.48 (2.18%) | $29.49 | $28.85 | 2.17 M | $9.07 B |
| 11/07/2024 | $29.08 | $29.05 (-0.1%) | $29.72 | $28.96 | 2.57 M | $8.94 B |
| 11/06/2024 | $29.28 | $29.04 (-0.82%) | $29.29 | $28.58 | 1.80 M | $8.94 B |
| 11/05/2024 | $27.82 | $28.17 (1.26%) | $28.30 | $27.61 | 2.01 M | $8.67 B |
| 11/04/2024 | $28.24 | $27.80 (-1.56%) | $28.63 | $27.77 | 2.48 M | $8.56 B |
| 11/01/2024 | $28.37 | $28.28 (-0.32%) | $28.59 | $28.04 | 3.19 M | $8.70 B |
| 10/31/2024 | $28.41 | $28.26 (-0.53%) | $28.59 | $28.06 | 7.66 M | $8.70 B |
| 10/30/2024 | $28.41 | $28.26 (-0.53%) | $28.83 | $28.14 | 8.78 M | $8.70 B |
| 10/29/2024 | $29.45 | $28.66 (-2.68%) | $29.95 | $28.64 | 6.15 M | $8.82 B |
| 10/28/2024 | $29.89 | $30.35 (1.54%) | $30.70 | $29.66 | 4.59 M | $9.34 B |
| 10/25/2024 | $30.19 | $29.66 (-1.76%) | $30.20 | $29.60 | 2.35 M | $9.13 B |
| 10/24/2024 | $29.73 | $30.04 (1.04%) | $30.11 | $29.62 | 2.35 M | $9.25 B |
| 10/23/2024 | $29.91 | $29.79 (-0.4%) | $30.08 | $29.63 | 2.92 M | $9.17 B |
| 10/22/2024 | $29.77 | $29.53 (-0.81%) | $29.96 | $29.34 | 1.61 M | $9.09 B |
| 10/21/2024 | $30.00 | $29.83 (-0.57%) | $30.09 | $29.73 | 2.89 M | $9.18 B |
| 10/18/2024 | $30.00 | $30.10 (0.33%) | $30.26 | $29.73 | 2.60 M | $9.26 B |
| 10/17/2024 | $29.60 | $29.78 (0.61%) | $29.92 | $29.40 | 3.63 M | $9.17 B |
| 10/16/2024 | $29.43 | $29.48 (0.17%) | $29.65 | $29.14 | 2.02 M | $9.07 B |
| 10/15/2024 | $29.45 | $29.36 (-0.31%) | $29.85 | $29.34 | 2.82 M | $9.04 B |
| 10/14/2024 | $29.00 | $29.52 (1.79%) | $29.60 | $28.92 | 1.97 M | $9.09 B |
| 10/11/2024 | $28.58 | $29.11 (1.85%) | $29.17 | $28.48 | 1.76 M | $8.96 B |
| 10/10/2024 | $28.67 | $28.54 (-0.45%) | $28.73 | $28.43 | 1.78 M | $8.78 B |
| 10/09/2024 | $28.62 | $28.80 (0.63%) | $29.06 | $28.58 | 1.26 M | $8.86 B |
| 10/08/2024 | $28.42 | $28.72 (1.06%) | $28.91 | $28.14 | 2.37 M | $8.84 B |
| 10/07/2024 | $28.60 | $28.57 (-0.1%) | $28.69 | $28.13 | 2.06 M | $8.79 B |
| 10/04/2024 | $28.86 | $28.79 (-0.24%) | $28.95 | $28.57 | 1.51 M | $8.86 B |
| 10/03/2024 | $28.85 | $28.62 (-0.8%) | $29.17 | $28.42 | 2.72 M | $8.81 B |
| 10/02/2024 | $29.55 | $29.00 (-1.86%) | $29.67 | $28.98 | 1.46 M | $8.93 B |
| 10/01/2024 | $29.69 | $29.74 (0.17%) | $29.97 | $29.37 | 2.40 M | $9.15 B |
| 09/30/2024 | $29.47 | $29.59 (0.41%) | $29.63 | $29.17 | 1.56 M | $9.11 B |
| 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 |