Graphic Packaging Holding Company (GPK)

27.43Last Price

-0.69 (-2.45%)Change

Graphic Packaging Holding Company is a leading provider of paper-based packaging solutions, specializing in sustainable and innovative packaging for various consumer products

The company focuses on delivering value-added services and high-quality packaging options to clients in sectors such as food, beverage, and consumer goods. With a commitment to sustainability, Graphic Packaging emphasizes the use of renewable materials and environmentally-friendly practices in its manufacturing processes, aiming to reduce environmental impact while meeting the evolving needs of its customers. Through continuous improvement and technological advancements, the company plays a vital role in shaping the packaging industry.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	27.99	28.05	27.21	27.43	2,695,730	27.43
1/30/2025	28.04	28.32	27.91	28.12	2,268,769	28.12
1/29/2025	27.70	28.34	27.70	27.98	2,062,278	27.98
1/28/2025	27.70	28.18	27.62	27.84	1,759,621	27.84
1/27/2025	27.49	27.84	27.28	27.79	1,514,138	27.79
1/24/2025	27.57	27.57	27.07	27.36	3,190,062	27.36
1/23/2025	27.90	28.02	27.55	27.57	3,171,911	27.57
1/22/2025	28.17	28.36	27.85	27.90	2,703,939	27.90
1/21/2025	28.21	28.62	28.12	28.30	2,442,364	28.30
1/17/2025	27.85	28.21	27.74	27.93	2,789,618	27.93
1/16/2025	27.28	27.69	27.10	27.65	1,699,420	27.65
1/15/2025	27.69	27.69	27.07	27.39	1,494,683	27.39
1/14/2025	27.00	27.25	26.81	27.17	1,543,136	27.17
1/13/2025	26.06	26.87	26.00	26.83	1,732,570	26.83
1/10/2025	26.33	26.55	26.03	26.19	1,418,308	26.19
1/08/2025	26.34	26.73	26.34	26.69	1,917,310	26.69
1/07/2025	26.61	26.82	26.30	26.54	2,553,838	26.54
1/06/2025	26.76	27.09	26.30	26.44	2,654,501	26.44
1/03/2025	26.83	26.95	26.31	26.49	3,032,170	26.49
1/02/2025	27.27	27.27	26.72	26.78	1,654,455	26.78
12/31/2024	27.12	0.00	27.16	27.16	0	27.16
12/30/2024	27.23	27.34	26.95	27.12	994,257	27.12
12/27/2024	27.34	27.70	27.27	27.45	1,141,553	27.45
12/26/2024	27.55	27.72	27.45	27.56	1,049,326	27.56
12/24/2024	27.43	27.82	27.32	27.66	618,183	27.66
12/23/2024	26.73	27.42	26.68	27.38	1,787,851	27.38
12/20/2024	27.41	27.62	26.76	26.79	6,331,200	26.79
12/19/2024	27.57	27.92	27.17	27.54	1,431,677	27.54
12/18/2024	28.95	29.13	27.52	27.56	2,499,877	27.56
12/17/2024	28.79	29.05	28.57	28.74	1,802,730	28.74
12/16/2024	29.37	29.51	29.01	29.02	1,528,534	29.02
12/13/2024	29.31	29.56	28.97	29.37	1,398,834	29.37
12/12/2024	29.38	29.90	29.34	29.53	1,663,414	29.53
12/11/2024	29.65	29.68	29.21	29.39	1,478,129	29.39
12/10/2024	29.50	29.80	29.09	29.54	1,535,829	29.54
12/09/2024	29.85	30.23	29.50	29.59	2,242,134	29.59
12/06/2024	29.42	29.55	29.19	29.53	2,392,085	29.53
12/05/2024	29.73	29.75	29.20	29.21	2,967,736	29.21
12/04/2024	29.92	30.05	29.53	29.80	1,629,299	29.80
12/03/2024	30.44	30.44	29.85	30.05	1,783,954	30.05
12/02/2024	30.06	30.49	29.88	30.28	3,032,567	30.28
11/29/2024	30.20	30.20	29.91	30.09	1,022,415	30.09
11/27/2024	29.74	30.12	29.73	30.01	2,384,577	30.01
11/26/2024	29.46	29.69	29.14	29.61	2,307,566	29.61
11/25/2024	29.46	30.03	29.37	29.60	2,503,882	29.60
11/22/2024	28.87	29.44	28.76	29.28	3,488,803	29.28
11/21/2024	28.54	29.09	28.35	28.81	1,492,786	28.81
11/20/2024	28.28	28.66	28.13	28.53	1,607,372	28.53
11/19/2024	28.18	28.63	28.05	28.24	1,812,208	28.24
11/18/2024	28.24	28.42	28.11	28.35	1,845,839	28.35
11/15/2024	28.28	28.47	27.87	28.24	2,372,609	28.24
11/14/2024	28.64	28.71	28.17	28.38	2,033,843	28.38
11/13/2024	29.05	29.17	28.57	28.63	1,137,467	28.63
11/12/2024	29.37	29.44	29.07	29.10	1,000,460	29.10
11/11/2024	29.58	29.83	29.35	29.39	1,145,551	29.39
11/08/2024	28.85	29.49	28.85	29.48	2,166,523	29.48
11/07/2024	29.08	29.72	28.96	29.05	2,566,786	29.05
11/06/2024	29.28	29.29	28.58	29.04	1,796,719	29.04
11/05/2024	27.82	28.30	27.61	28.17	2,007,860	28.17
11/04/2024	28.24	28.63	27.77	27.80	2,480,960	27.80
11/01/2024	28.37	28.59	28.04	28.28	3,189,065	28.28