5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-10.46%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-4.99%
Graphic Packaging Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.32 | $26.24 (-3.95%) | $27.34 | $25.94 | 4.15 M | $7.96 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 |
| 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 |
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.
