5 DAY PERFORMANCE
+19.08%
1 MONTH PERFORMANCE
+17.92%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
-12.92%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-34.39%
Graphic Packaging Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.00 | $15.58 (-2.62%) | $16.13 | $15.50 | 4.95 M | $4.64 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 |
| 10/29/2025 | $17.04 | $16.28 (-4.46%) | $17.12 | $16.18 | 11.90 M | $4.91 B |
| 10/28/2025 | $17.35 | $17.26 (-0.52%) | $17.39 | $17.02 | 4.57 M | $5.21 B |
| 10/27/2025 | $17.39 | $17.37 (-0.12%) | $17.52 | $17.24 | 3.48 M | $5.24 B |
| 10/24/2025 | $17.78 | $17.28 (-2.81%) | $17.92 | $17.20 | 4.28 M | $5.21 B |
| 10/23/2025 | $17.84 | $17.68 (-0.9%) | $18.00 | $17.38 | 3.45 M | $5.33 B |
| 10/22/2025 | $17.50 | $17.82 (1.83%) | $18.25 | $17.45 | 6.82 M | $5.38 B |
| 10/21/2025 | $17.49 | $17.55 (0.34%) | $17.72 | $17.45 | 4.09 M | $5.29 B |
| 10/20/2025 | $17.24 | $17.40 (0.93%) | $17.40 | $17.18 | 2.79 M | $5.25 B |
| 10/17/2025 | $17.02 | $17.17 (0.88%) | $17.25 | $16.99 | 3.71 M | $5.18 B |
| 10/16/2025 | $17.31 | $17.19 (-0.69%) | $17.40 | $16.95 | 4.45 M | $5.19 B |
| 10/15/2025 | $17.50 | $17.29 (-1.2%) | $17.64 | $17.20 | 2.75 M | $5.22 B |
| 10/14/2025 | $17.35 | $17.52 (0.98%) | $17.67 | $17.26 | 4.47 M | $5.29 B |
| 10/13/2025 | $17.51 | $17.47 (-0.23%) | $17.71 | $17.33 | 3.65 M | $5.27 B |
| 10/10/2025 | $17.70 | $17.51 (-1.07%) | $17.91 | $17.48 | 5.66 M | $5.28 B |
| 10/09/2025 | $18.32 | $18.13 (-1.04%) | $18.63 | $18.10 | 3.69 M | $5.47 B |
| 10/08/2025 | $19.04 | $18.79 (-1.31%) | $19.04 | $18.77 | 2.91 M | $5.67 B |
| 10/07/2025 | $19.14 | $18.98 (-0.84%) | $19.38 | $18.91 | 2.70 M | $5.73 B |
| 10/06/2025 | $19.07 | $19.08 (0.05%) | $19.21 | $18.92 | 3.17 M | $5.76 B |
| 10/03/2025 | $19.42 | $19.37 (-0.26%) | $19.61 | $19.28 | 2.18 M | $5.84 B |
| 10/02/2025 | $19.64 | $19.45 (-0.97%) | $19.68 | $19.26 | 2.31 M | $5.87 B |
| 10/01/2025 | $19.61 | $19.57 (-0.2%) | $19.71 | $19.32 | 2.84 M | $5.90 B |
| 09/30/2025 | $19.22 | $19.57 (1.82%) | $19.58 | $19.12 | 3.41 M | $5.90 B |
| 09/29/2025 | $19.49 | $19.30 (-0.97%) | $19.49 | $19.05 | 2.80 M | $5.82 B |
| 09/26/2025 | $19.25 | $19.40 (0.78%) | $19.49 | $19.11 | 2.70 M | $5.85 B |
| 09/25/2025 | $19.27 | $19.21 (-0.31%) | $19.30 | $19.14 | 3.27 M | $5.80 B |
| 09/24/2025 | $19.17 | $19.31 (0.73%) | $19.49 | $19.15 | 3.36 M | $5.83 B |
| 09/23/2025 | $19.48 | $19.08 (-2.05%) | $19.69 | $19.06 | 2.98 M | $5.76 B |
| 09/22/2025 | $19.57 | $19.47 (-0.51%) | $19.80 | $19.45 | 3.44 M | $5.87 B |
| 09/19/2025 | $20.04 | $19.51 (-2.64%) | $20.04 | $19.47 | 8.85 M | $5.89 B |
| 09/18/2025 | $20.00 | $19.96 (-0.2%) | $20.29 | $19.92 | 3.45 M | $6.02 B |
| 09/17/2025 | $20.08 | $20.00 (-0.4%) | $20.40 | $19.87 | 7.33 M | $6.03 B |
| 09/16/2025 | $20.30 | $20.34 (0.2%) | $20.44 | $20.10 | 3.19 M | $6.14 B |
| 09/15/2025 | $20.66 | $20.21 (-2.18%) | $20.76 | $20.15 | 2.83 M | $6.10 B |
| 09/12/2025 | $20.98 | $20.72 (-1.24%) | $21.24 | $20.70 | 2.54 M | $6.25 B |
| 09/11/2025 | $20.70 | $21.06 (1.74%) | $21.12 | $20.66 | 3.61 M | $6.35 B |
| 09/10/2025 | $20.41 | $20.71 (1.47%) | $20.78 | $20.38 | 5.98 M | $6.25 B |
| 09/09/2025 | $21.06 | $20.54 (-2.47%) | $21.07 | $20.53 | 3.08 M | $6.20 B |
| 09/08/2025 | $21.52 | $21.07 (-2.09%) | $21.71 | $20.86 | 3.32 M | $6.36 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.
