GPK - GRAPHIC PACKAGING HOLDING CO
22.33
0.480 2.150%
Share volume: 4,038,486
Last Updated: 05-08-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$21.85
0.48
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $21.91 | $21.91 | $22.50 | $22.50 | $21.84 | $21.84 | $22.33 | $22.33 | 4,038,486 | $4,038,486.00 |
| 05-07-2025 | $22.06 | $22.06 | $22.21 | $22.21 | $21.80 | $21.80 | $21.85 | $21.85 | 2,702,194 | $2,702,194.00 |
| 05-06-2025 | $22.09 | $22.09 | $22.25 | $22.25 | $21.12 | $21.12 | $22.08 | $22.08 | 4,001,467 | $4,001,467.00 |
| 05-05-2025 | $21.75 | $21.75 | $22.49 | $22.49 | $21.75 | $21.75 | $22.12 | $22.12 | 5,018,967 | $5,018,967.00 |
| 05-02-2025 | $21.75 | $21.75 | $22.17 | $22.17 | $21.41 | $21.41 | $21.81 | $21.81 | 7,739,915 | $7,739,915.00 |
| 05-01-2025 | $21.39 | $21.39 | $22.21 | $22.21 | $20.86 | $20.86 | $21.37 | $21.37 | 13,794,317 | $13,794,317.00 |
| 04-30-2025 | $25.27 | $25.27 | $25.40 | $25.40 | $24.89 | $24.89 | $25.31 | $25.31 | 2,443,898 | $2,443,898.00 |
| 04-29-2025 | $25.30 | $25.30 | $25.81 | $25.81 | $25.21 | $25.21 | $25.64 | $25.64 | 2,985,326 | $2,985,326.00 |
| 04-28-2025 | $25.05 | $25.05 | $25.53 | $25.53 | $25.03 | $25.03 | $25.32 | $25.32 | 2,247,628 | $2,247,628.00 |
| 04-25-2025 | $25.27 | $25.27 | $25.27 | $25.27 | $24.71 | $24.71 | $25.01 | $25.01 | 1,977,671 | $1,977,671.00 |
