NYSE:GPK | Historical Stock Price | GRAPHIC PACKAGING HOLDING CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-12-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.32$3.05$7.07$16.36$37.871992-12-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.94$19.181,330,300——
2020-12-30$16.95$19.191,047,700——
2020-12-29$16.75$18.961,510,300——
2020-12-28$16.84$19.071,466,200——
2020-12-24$16.93$19.17772,900——
2020-12-23$16.74$18.951,773,500——
2020-12-22$16.56$18.752,111,200——
2020-12-21$16.40$18.573,206,900——
2020-12-18$16.59$18.782,988,400——
2020-12-17$16.58$18.774,477,400——
2020-12-16$16.37$18.531,872,900——
2020-12-15$16.40$18.571,593,700——
2020-12-14$16.02$18.141,540,800——
2020-12-11$16.35$18.432,402,500——
2020-12-10$16.37$18.451,697,900——
2020-12-09$16.36$18.442,211,600——
2020-12-08$16.22$18.281,925,100——
2020-12-07$16.09$18.131,422,000——
2020-12-04$16.19$18.252,590,200——
2020-12-03$15.83$17.843,321,300——
2020-12-02$15.76$17.763,174,000——
2020-12-01$15.62$17.601,766,800——
2020-11-30$15.32$17.272,156,600——
2020-11-27$15.56$17.541,106,700——
2020-11-25$15.51$17.481,794,300——
2020-11-24$15.72$17.726,058,200——
2020-11-23$15.60$17.582,417,500——
2020-11-20$15.66$17.654,329,400——
2020-11-19$15.70$17.693,343,800——
2020-11-18$15.53$17.503,739,600——
2020-11-17$15.37$17.323,333,600——
2020-11-16$15.05$16.963,398,500——
2020-11-13$14.57$16.422,111,500——
2020-11-12$14.12$15.911,332,800——
2020-11-11$14.54$16.392,170,600——
2020-11-10$14.62$16.483,703,600——
2020-11-09$14.51$16.353,058,900——
2020-11-06$14.15$15.951,963,500——
2020-11-05$14.14$15.941,761,100——
2020-11-04$13.80$15.551,680,000——
2020-11-03$14.16$15.962,726,900——
2020-11-02$13.78$15.532,694,400——
2020-10-30$13.29$14.982,287,100——
2020-10-29$13.34$15.032,324,200——
2020-10-28$13.25$14.932,368,000——
2020-10-27$13.77$15.522,239,000——
2020-10-26$13.97$15.743,256,000——
2020-10-23$14.01$15.792,682,500——
2020-10-22$13.91$15.683,905,800——
2020-10-21$13.67$15.417,906,900——
2020-10-20$13.76$15.516,030,500——
2020-10-19$14.35$16.173,119,300——
2020-10-16$14.47$16.313,192,300——
2020-10-15$14.69$16.561,423,700——
2020-10-14$14.44$16.271,425,600——
2020-10-13$14.52$16.361,501,600——
2020-10-12$14.51$16.352,545,000——
2020-10-09$14.42$16.251,481,900——
2020-10-08$14.54$16.392,105,600——
2020-10-07$14.52$16.362,277,500——
2020-10-06$14.19$15.992,418,100——
2020-10-05$14.40$16.231,700,600——
2020-10-02$14.03$15.812,644,600——
2020-10-01$14.02$15.802,498,200——
2020-09-30$14.09$15.883,655,700——
2020-09-29$13.80$15.551,381,300——
2020-09-28$13.89$15.653,396,400——
2020-09-25$13.83$15.592,282,400——
2020-09-24$13.54$15.264,256,600——
2020-09-23$13.33$15.022,516,100——
2020-09-22$13.42$15.123,012,000——
2020-09-21$13.49$15.203,828,800——
2020-09-18$14.10$15.895,425,000——
2020-09-17$14.20$16.005,162,000——
2020-09-16$14.23$16.043,150,200——
2020-09-15$14.25$16.063,077,300——
2020-09-14$14.29$16.102,905,400——
2020-09-11$14.05$15.753,513,000——
2020-09-10$13.85$15.532,979,000——
2020-09-09$14.10$15.813,272,500——
2020-09-08$14.01$15.703,980,500——
2020-09-04$14.48$16.232,972,600——
2020-09-03$14.25$15.971,905,700——
2020-09-02$14.51$16.271,351,100——
2020-09-01$14.20$15.922,017,900——
2020-08-31$13.98$15.672,341,700——
2020-08-28$14.46$16.212,647,100——
2020-08-27$14.39$16.132,313,400——
2020-08-26$14.43$16.181,953,400——
2020-08-25$14.38$16.122,714,700——
2020-08-24$14.43$16.186,267,300——
2020-08-21$13.83$15.503,319,200——
2020-08-20$13.93$15.622,424,500——
2020-08-19$14.20$15.922,907,000——
2020-08-18$14.33$16.062,424,000——
2020-08-17$14.60$16.372,366,400——
2020-08-14$14.82$16.612,086,400——
2020-08-13$14.74$16.522,055,100——
2020-08-12$14.74$16.522,543,700——
2020-08-11$14.83$16.623,291,700——
2020-08-10$14.71$16.492,219,000——
2020-08-07$14.75$16.532,568,100——
2020-08-06$14.43$16.181,665,700——
2020-08-05$14.50$16.251,891,500——
2020-08-04$14.35$16.092,047,100——
2020-08-03$14.21$15.933,179,200——
2020-07-31$13.94$15.632,799,700——
2020-07-30$14.08$15.782,020,200——
2020-07-29$14.51$16.272,847,100——
2020-07-28$14.31$16.041,814,300——
2020-07-27$14.58$16.342,731,600——
2020-07-24$14.37$16.112,790,400——
2020-07-23$14.31$16.042,309,400——
2020-07-22$14.32$16.055,382,400——
2020-07-21$14.10$15.817,444,800——
2020-07-20$14.20$15.925,070,700——
2020-07-17$14.24$15.963,189,200——
2020-07-16$14.26$15.993,255,900——
2020-07-15$14.15$15.863,010,500——
2020-07-14$14.00$15.693,152,900——
2020-07-13$13.66$15.313,946,100——
2020-07-10$14.03$15.731,757,000——
2020-07-09$13.70$15.363,098,400——
2020-07-08$14.06$15.763,450,800——
2020-07-07$13.84$15.511,990,000——
2020-07-06$14.14$15.851,842,500——
2020-07-02$14.09$15.792,628,500——
2020-07-01$13.88$15.561,751,600——
2020-06-30$13.99$15.681,717,000——
2020-06-29$13.74$15.401,440,500——
2020-06-26$13.30$14.914,140,800——
2020-06-25$13.46$15.092,630,500——
2020-06-24$13.49$15.122,160,300——
2020-06-23$13.72$15.383,200,100——
2020-06-22$13.55$15.193,295,700——
2020-06-19$13.90$15.584,521,100——
2020-06-18$13.99$15.681,860,600——
2020-06-17$14.10$15.812,668,600——
2020-06-16$14.16$15.872,989,600——
2020-06-15$13.92$15.603,478,700——
2020-06-12$13.52$15.162,220,700——
2020-06-11$13.55$15.112,435,400——
2020-06-10$14.48$16.142,494,200——
2020-06-09$15.05$16.781,394,700——
2020-06-08$15.36$17.122,116,300——
2020-06-05$15.08$16.812,216,800——
2020-06-04$14.73$16.422,244,100——
2020-06-03$14.88$16.591,633,500——
2020-06-02$14.58$16.251,300,200——
2020-06-01$14.41$16.062,394,000——
2020-05-29$14.47$16.132,415,700——
2020-05-28$14.53$16.202,847,800——
2020-05-27$14.39$16.042,804,200——
2020-05-26$14.19$15.822,939,200——
2020-05-22$13.32$14.851,764,300——
2020-05-21$13.48$15.032,792,800——
2020-05-20$13.49$15.041,826,000——
2020-05-19$13.21$14.732,763,500——
2020-05-18$13.66$15.233,801,300——
2020-05-15$12.70$14.162,878,100——
2020-05-14$12.84$14.313,714,100——
2020-05-13$12.42$13.852,556,300——
2020-05-12$12.97$14.461,981,200——
2020-05-11$13.36$14.892,887,800——
2020-05-08$13.51$15.062,713,900——
2020-05-07$12.89$14.374,098,200——
2020-05-06$12.55$13.992,515,300——
2020-05-05$12.73$14.192,687,100——
2020-05-04$12.91$14.393,927,300——
2020-05-01$13.17$14.684,099,800——
2020-04-30$13.35$14.882,713,900——
2020-04-29$13.70$15.272,905,700——
2020-04-28$13.62$15.183,035,300——
2020-04-27$13.24$14.763,223,000——
2020-04-24$12.96$14.453,062,500——
2020-04-23$12.87$14.357,142,200——
2020-04-22$12.97$14.467,232,300——
2020-04-21$13.10$14.609,788,500——
2020-04-20$13.17$14.683,687,000——
2020-04-17$13.18$14.694,628,700——
2020-04-16$12.92$14.404,436,000——
2020-04-15$12.83$14.306,737,400——
2020-04-14$13.06$14.564,491,700——
2020-04-13$12.97$14.464,954,700——
2020-04-09$13.06$14.563,944,900——
2020-04-08$12.94$14.434,608,400——
2020-04-07$12.18$13.584,250,200——
2020-04-06$12.11$13.504,497,200——
2020-04-03$11.40$12.715,700,700——
2020-04-02$12.20$13.604,316,000——
2020-04-01$11.73$13.084,237,000——
2020-03-31$12.20$13.604,693,000——
2020-03-30$12.31$13.724,238,800——
2020-03-27$11.82$13.182,957,400——
2020-03-26$12.54$13.983,338,500——
2020-03-25$11.95$13.324,085,400——
2020-03-24$11.76$13.114,732,000——
2020-03-23$10.57$11.785,892,300——
2020-03-20$10.94$12.205,032,400——
2020-03-19$11.49$12.814,922,900——
2020-03-18$11.63$12.964,131,600——
2020-03-17$12.23$13.635,116,200——
2020-03-16$11.60$12.934,106,600——
2020-03-13$12.98$14.473,996,600——
2020-03-12$12.40$13.824,785,300——
2020-03-11$13.08$14.504,769,500——
2020-03-10$13.85$15.356,910,000——
2020-03-09$13.27$14.719,819,800——
2020-03-06$13.76$15.255,546,500——
2020-03-05$14.33$15.885,682,900——
2020-03-04$14.67$16.266,242,000——
2020-03-03$13.96$15.478,086,500——
2020-03-02$13.86$15.365,862,900——
2020-02-28$13.52$14.996,314,400——
2020-02-27$13.53$15.006,377,500——
2020-02-26$13.65$15.136,993,000——
2020-02-25$13.62$15.107,323,400——
2020-02-24$14.18$15.728,635,800——
2020-02-21$16.08$17.822,007,300——
2020-02-20$15.98$17.711,925,100——
2020-02-19$15.89$17.613,905,200——
2020-02-18$16.35$18.121,754,400——
2020-02-14$16.15$17.901,660,000——
2020-02-13$16.42$18.201,673,600——
2020-02-12$16.34$18.112,110,100——
2020-02-11$16.19$17.942,277,200——
2020-02-10$15.84$17.562,006,500——
2020-02-07$15.86$17.582,235,900——
2020-02-06$16.14$17.892,899,800——
2020-02-05$16.12$17.873,845,600——
2020-02-04$15.90$17.622,885,200——
2020-02-03$15.77$17.483,764,900——
2020-01-31$15.63$17.323,287,800——
2020-01-30$15.82$17.533,352,000——
2020-01-29$16.08$17.826,113,700——
2020-01-28$15.89$17.6110,921,000——
2020-01-27$16.42$18.204,045,400——
2020-01-24$16.43$18.211,959,400——
2020-01-23$16.58$18.382,129,600——
2020-01-22$16.55$18.341,955,700——
2020-01-21$16.47$18.261,945,300——
2020-01-17$16.59$18.392,555,100——
2020-01-16$16.78$18.601,168,200——
2020-01-15$16.62$18.421,972,900——
2020-01-14$16.58$18.382,693,000——
2020-01-13$16.57$18.372,906,000——
2020-01-10$16.14$17.893,193,600——
2020-01-09$16.10$17.843,871,500——
2020-01-08$16.06$17.803,601,800——
2020-01-07$16.05$17.793,001,100——
2020-01-06$16.09$17.833,096,400——
2020-01-03$16.27$18.032,783,900——
2020-01-02$16.48$18.272,586,900——