5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-9.46%
6 MONTH PERFORMANCE
-35.30%
YEAR-TO-DATE PERFORMANCE
-3.39%
1 YEAR PERFORMANCE
-48.26%
Graphic Packaging Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $14.86 | $14.55 (-2.09%) | $14.97 | $14.37 | 4.40 M | $4.32 B |
| 01/28/2026 | $15.01 | $14.84 (-1.13%) | $15.39 | $14.80 | 3.60 M | $4.41 B |
| 01/27/2026 | $15.09 | $15.05 (-0.27%) | $15.21 | $14.63 | 4.67 M | $4.47 B |
| 01/26/2026 | $15.53 | $15.18 (-2.25%) | $15.62 | $15.18 | 3.36 M | $4.51 B |
| 01/23/2026 | $15.28 | $15.46 (1.18%) | $15.62 | $15.18 | 3.93 M | $4.59 B |
| 01/22/2026 | $15.08 | $15.37 (1.92%) | $15.37 | $14.95 | 5.36 M | $4.57 B |
| 01/21/2026 | $14.91 | $15.00 (0.6%) | $15.13 | $14.84 | 3.94 M | $4.46 B |
| 01/20/2026 | $15.15 | $14.79 (-2.38%) | $15.20 | $14.71 | 3.77 M | $4.39 B |
| 01/16/2026 | $15.36 | $15.28 (-0.52%) | $15.42 | $15.18 | 3.02 M | $4.54 B |
| 01/15/2026 | $15.49 | $15.44 (-0.32%) | $15.60 | $15.33 | 2.96 M | $4.59 B |
| 01/14/2026 | $15.63 | $15.48 (-0.96%) | $15.77 | $15.43 | 4.06 M | $4.60 B |
| 01/13/2026 | $15.68 | $15.55 (-0.83%) | $15.75 | $15.34 | 4.08 M | $4.62 B |
| 01/12/2026 | $15.91 | $15.65 (-1.63%) | $15.95 | $15.61 | 4.72 M | $4.65 B |
| 01/09/2026 | $16.00 | $15.97 (-0.19%) | $16.11 | $15.57 | 4.73 M | $4.74 B |
| 01/08/2026 | $15.00 | $15.81 (5.4%) | $15.83 | $14.98 | 9.12 M | $4.70 B |
| 01/07/2026 | $15.60 | $15.07 (-3.4%) | $15.74 | $15.00 | 4.84 M | $4.48 B |
| 01/06/2026 | $15.17 | $15.63 (3.03%) | $15.65 | $15.14 | 4.56 M | $4.64 B |
| 01/05/2026 | $15.08 | $15.45 (2.45%) | $15.70 | $15.05 | 3.69 M | $4.59 B |
| 01/02/2026 | $15.09 | $15.15 (0.4%) | $15.28 | $14.93 | 3.37 M | $4.50 B |
| 12/31/2025 | $15.08 | $15.06 (-0.13%) | $15.24 | $15.02 | 2.95 M | $4.47 B |
| 12/30/2025 | $15.17 | $15.14 (-0.2%) | $15.30 | $15.13 | 2.96 M | $4.50 B |
| 12/29/2025 | $15.25 | $15.23 (-0.13%) | $15.28 | $15.11 | 2.63 M | $4.52 B |
| 12/26/2025 | $15.08 | $15.19 (0.73%) | $15.19 | $15.02 | 1.98 M | $4.51 B |
| 12/24/2025 | $15.07 | $15.12 (0.33%) | $15.13 | $14.93 | 1.75 M | $4.49 B |
| 12/23/2025 | $15.36 | $15.11 (-1.63%) | $15.36 | $15.08 | 3.04 M | $4.49 B |
| 12/22/2025 | $15.29 | $15.32 (0.2%) | $15.53 | $15.19 | 4.73 M | $4.55 B |
| 12/19/2025 | $15.34 | $15.43 (0.59%) | $15.85 | $15.34 | 8.71 M | $4.58 B |
| 12/18/2025 | $15.46 | $15.43 (-0.19%) | $15.72 | $15.34 | 4.09 M | $4.58 B |
| 12/17/2025 | $15.31 | $15.53 (1.44%) | $15.62 | $15.29 | 4.28 M | $4.61 B |
| 12/16/2025 | $15.47 | $15.38 (-0.58%) | $15.58 | $15.30 | 5.21 M | $4.57 B |
| 12/15/2025 | $15.52 | $15.40 (-0.77%) | $15.54 | $15.16 | 5.17 M | $4.58 B |
| 12/12/2025 | $15.43 | $15.58 (0.97%) | $15.61 | $15.17 | 6.11 M | $4.63 B |
| 12/11/2025 | $14.85 | $15.41 (3.77%) | $15.45 | $14.80 | 7.11 M | $4.58 B |
| 12/10/2025 | $14.28 | $14.88 (4.2%) | $15.00 | $14.02 | 7.88 M | $4.42 B |
| 12/09/2025 | $14.21 | $14.23 (0.14%) | $14.87 | $13.93 | 17.43 M | $4.23 B |
| 12/08/2025 | $16.00 | $15.58 (-2.62%) | $16.13 | $15.50 | 4.97 M | $4.63 B |
| 12/05/2025 | $15.76 | $15.99 (1.46%) | $16.01 | $15.62 | 8.19 M | $4.75 B |
| 12/04/2025 | $16.29 | $15.80 (-3.01%) | $16.36 | $15.77 | 3.61 M | $4.69 B |
| 12/03/2025 | $16.29 | $16.27 (-0.12%) | $16.61 | $16.14 | 5.29 M | $4.83 B |
| 12/02/2025 | $16.37 | $16.29 (-0.49%) | $16.44 | $16.12 | 4.16 M | $4.84 B |
| 12/01/2025 | $16.17 | $16.39 (1.36%) | $16.45 | $16.11 | 3.06 M | $4.87 B |
| 11/28/2025 | $16.25 | $16.18 (-0.43%) | $16.31 | $16.13 | 1.49 M | $4.81 B |
| 11/26/2025 | $16.13 | $16.13 (0%) | $16.22 | $16.02 | 2.63 M | $4.79 B |
| 11/25/2025 | $15.94 | $16.11 (1.07%) | $16.14 | $15.90 | 3.29 M | $4.79 B |
| 11/24/2025 | $15.41 | $15.78 (2.4%) | $15.82 | $15.41 | 5.53 M | $4.69 B |
| 11/21/2025 | $15.27 | $15.58 (2.03%) | $15.86 | $15.21 | 4.68 M | $4.63 B |
| 11/20/2025 | $15.40 | $15.17 (-1.49%) | $15.46 | $15.10 | 4.07 M | $4.51 B |
| 11/19/2025 | $15.48 | $15.30 (-1.16%) | $15.55 | $15.16 | 3.69 M | $4.55 B |
| 11/18/2025 | $15.58 | $15.47 (-0.71%) | $15.74 | $15.45 | 4.58 M | $4.60 B |
| 11/17/2025 | $15.94 | $15.55 (-2.45%) | $15.94 | $15.44 | 3.83 M | $4.62 B |
| 11/14/2025 | $15.99 | $16.06 (0.44%) | $16.15 | $15.88 | 4.41 M | $4.77 B |
| 11/13/2025 | $15.74 | $16.12 (2.41%) | $16.35 | $15.70 | 4.34 M | $4.79 B |
| 11/12/2025 | $16.20 | $15.69 (-3.15%) | $16.30 | $15.64 | 5.91 M | $4.66 B |
| 11/11/2025 | $16.29 | $16.13 (-0.98%) | $16.60 | $16.07 | 6.10 M | $4.79 B |
| 11/10/2025 | $16.34 | $16.13 (-1.29%) | $16.51 | $15.78 | 7.34 M | $4.79 B |
| 11/07/2025 | $16.31 | $16.43 (0.74%) | $16.48 | $15.91 | 6.69 M | $4.88 B |
| 11/06/2025 | $17.08 | $16.47 (-3.57%) | $17.17 | $16.38 | 6.90 M | $4.89 B |
| 11/05/2025 | $17.06 | $17.00 (-0.35%) | $17.22 | $16.60 | 9.33 M | $5.05 B |
| 11/04/2025 | $14.99 | $17.05 (13.74%) | $17.08 | $14.90 | 9.82 M | $5.07 B |
| 11/03/2025 | $15.89 | $15.66 (-1.45%) | $16.00 | $15.64 | 6.10 M | $4.65 B |
| 10/31/2025 | $15.91 | $15.99 (0.5%) | $16.06 | $15.67 | 7.43 M | $4.82 B |
| 10/30/2025 | $16.16 | $16.07 (-0.56%) | $16.29 | $15.98 | 7.22 M | $4.85 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.
