Graphic Packaging Holding Compa - Price History
Monthly price history for GPK (Graphic Packaging Holding Compa)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.39 | $28.39 |
| March 2024 | $29.18 | $29.18 |
| February 2024 | $25.86 | $25.95 |
| January 2024 | $25.42 | $25.51 |
| December 2023 | $24.56 | $24.65 |
| November 2023 | $22.50 | $22.67 |
| October 2023 | $21.35 | $21.51 |
| September 2023 | $22.11 | $22.28 |
| August 2023 | $21.97 | $22.24 |
| July 2023 | $23.91 | $24.20 |
| June 2023 | $23.74 | $24.03 |
| May 2023 | $23.52 | $23.90 |
| April 2023 | $24.27 | $24.66 |
| March 2023 | $25.09 | $25.49 |
| February 2023 | $23.32 | $23.80 |
| January 2023 | $23.61 | $24.09 |
| December 2022 | $21.80 | $22.25 |
| November 2022 | $22.42 | $22.98 |
| October 2022 | $22.40 | $22.96 |
| September 2022 | $19.26 | $19.74 |
| August 2022 | $21.66 | $22.27 |
| July 2022 | $21.64 | $22.25 |
| June 2022 | $19.93 | $20.50 |
| May 2022 | $21.57 | $22.26 |
| April 2022 | $21.12 | $21.80 |
| March 2022 | $19.42 | $20.04 |
| February 2022 | $19.86 | $20.58 |
| January 2022 | $18.25 | $18.91 |
| December 2021 | $18.82 | $19.50 |
| November 2021 | $18.98 | $19.74 |
| October 2021 | $19.16 | $19.93 |
| September 2021 | $18.30 | $19.04 |
| August 2021 | $19.65 | $20.52 |
| July 2021 | $18.36 | $19.17 |
| June 2021 | $17.37 | $18.14 |
| May 2021 | $16.86 | $17.68 |
| April 2021 | $17.69 | $18.55 |
| March 2021 | $17.32 | $18.16 |
| February 2021 | $15.07 | $15.87 |
| January 2021 | $14.87 | $15.66 |
| December 2020 | $16.09 | $16.94 |
| November 2020 | $14.48 | $15.32 |
| October 2020 | $12.56 | $13.29 |
| September 2020 | $13.32 | $14.09 |
| August 2020 | $13.14 | $13.98 |
| July 2020 | $13.11 | $13.94 |
| June 2020 | $13.15 | $13.99 |
| May 2020 | $13.53 | $14.47 |
| April 2020 | $12.48 | $13.35 |
| March 2020 | $11.41 | $12.20 |
| February 2020 | $12.57 | $13.52 |
| January 2020 | $14.53 | $15.63 |
| December 2019 | $15.48 | $16.65 |
| November 2019 | $15.06 | $16.27 |
| October 2019 | $14.49 | $15.66 |
| September 2019 | $13.65 | $14.75 |
| August 2019 | $12.71 | $13.81 |
| July 2019 | $13.68 | $14.86 |
| June 2019 | $12.87 | $13.98 |
| May 2019 | $11.90 | $13 |
| April 2019 | $12.71 | $13.88 |
| March 2019 | $11.56 | $12.63 |
| February 2019 | $11.08 | $12.18 |
| January 2019 | $10.98 | $12.07 |
| December 2018 | $9.68 | $10.64 |
| November 2018 | $10.84 | $11.99 |
| October 2018 | $9.95 | $11.01 |
| September 2018 | $12.66 | $14.01 |
| August 2018 | $12.79 | $14.22 |
| July 2018 | $13.06 | $14.53 |
| June 2018 | $13.05 | $14.51 |
| May 2018 | $12.95 | $14.48 |
| April 2018 | $12.79 | $14.30 |
| March 2018 | $13.73 | $15.35 |
| February 2018 | $13.63 | $15.31 |
| January 2018 | $14.38 | $16.15 |
| December 2017 | $13.76 | $15.45 |
| November 2017 | $13.56 | $15.31 |
| October 2017 | $13.72 | $15.49 |
| September 2017 | $12.36 | $13.95 |
| August 2017 | $11.50 | $13.05 |
| July 2017 | $11.62 | $13.19 |
| June 2017 | $12.14 | $13.78 |
| May 2017 | $11.83 | $13.51 |
| April 2017 | $11.89 | $13.58 |
| March 2017 | $11.27 | $12.87 |
| February 2017 | $11.56 | $13.35 |
| January 2017 | $10.83 | $12.51 |
| December 2016 | $10.80 | $12.48 |
| November 2016 | $10.82 | $12.57 |
| October 2016 | $10.76 | $12.50 |
| September 2016 | $12.04 | $13.99 |
| August 2016 | $12.30 | $14.34 |
| July 2016 | $11.70 | $13.64 |
| June 2016 | $10.75 | $12.54 |
| May 2016 | $11.45 | $13.40 |
| April 2016 | $11.35 | $13.28 |
| March 2016 | $10.98 | $12.85 |
| February 2016 | $10.49 | $12.33 |
| January 2016 | $9.67 | $11.36 |
| December 2015 | $10.92 | $12.83 |
| November 2015 | $11.59 | $13.67 |
| October 2015 | $12 | $14.16 |
| September 2015 | $10.84 | $12.79 |
| August 2015 | $11.91 | $14.10 |
| July 2015 | $12.76 | $15.10 |
| June 2015 | $11.77 | $13.93 |
| May 2015 | $11.99 | $14.24 |
| April 2015 | $11.87 | $14.10 |
| March 2015 | $12.24 | $14.54 |
| February 2015 | $12.66 | $15.09 |
| January 2015 | $12.14 | $14.48 |
| December 2014 | $11.42 | $13.62 |
| November 2014 | $10.44 | $12.45 |
| October 2014 | $10.17 | $12.13 |
| September 2014 | $10.43 | $12.43 |
| August 2014 | $10.73 | $12.79 |
| July 2014 | $10.06 | $12 |
| June 2014 | $9.81 | $11.70 |
| May 2014 | $9.22 | $10.99 |
| April 2014 | $8.61 | $10.26 |
| March 2014 | $8.52 | $10.16 |
| February 2014 | $8.59 | $10.24 |
| January 2014 | $7.97 | $9.50 |
| December 2013 | $8.05 | $9.60 |
| November 2013 | $7.53 | $8.98 |
| October 2013 | $7.05 | $8.40 |
| September 2013 | $7.18 | $8.56 |
| August 2013 | $6.97 | $8.31 |
| July 2013 | $7.21 | $8.60 |
| June 2013 | $6.49 | $7.74 |
| May 2013 | $6.45 | $7.69 |
| April 2013 | $6.31 | $7.52 |
| March 2013 | $6.28 | $7.49 |
| February 2013 | $6.22 | $7.42 |
| January 2013 | $5.88 | $7.01 |
| December 2012 | $5.42 | $6.46 |
| November 2012 | $5.44 | $6.49 |
| October 2012 | $4.96 | $5.92 |
| September 2012 | $4.87 | $5.81 |
| August 2012 | $4.69 | $5.59 |
| July 2012 | $4.70 | $5.60 |
| June 2012 | $4.61 | $5.50 |
| May 2012 | $4.15 | $4.95 |
| April 2012 | $4.49 | $5.35 |
| March 2012 | $4.63 | $5.52 |
| February 2012 | $4.43 | $5.28 |
| January 2012 | $4.20 | $5.01 |
| December 2011 | $3.57 | $4.26 |
| November 2011 | $3.72 | $4.43 |
| October 2011 | $3.71 | $4.42 |
| September 2011 | $2.89 | $3.45 |
| August 2011 | $3.53 | $4.21 |
| July 2011 | $4.15 | $4.95 |
| June 2011 | $4.56 | $5.44 |
| May 2011 | $4.60 | $5.48 |
| April 2011 | $4.60 | $5.49 |
| March 2011 | $4.55 | $5.42 |
| February 2011 | $4.36 | $5.20 |
| January 2011 | $3.98 | $4.75 |
| December 2010 | $3.26 | $3.89 |
| November 2010 | $3.12 | $3.72 |
| October 2010 | $3.07 | $3.66 |
| September 2010 | $2.80 | $3.34 |
| August 2010 | $2.56 | $3.05 |
| July 2010 | $2.94 | $3.50 |
| June 2010 | $2.64 | $3.15 |
| May 2010 | $2.65 | $3.16 |
| April 2010 | $3.10 | $3.69 |
| March 2010 | $3.03 | $3.61 |
| February 2010 | $2.92 | $3.48 |
| January 2010 | $2.84 | $3.38 |
| December 2009 | $2.91 | $3.47 |
| November 2009 | $2.26 | $2.70 |
| October 2009 | $1.92 | $2.29 |
| September 2009 | $1.94 | $2.31 |
| August 2009 | $1.79 | $2.13 |
| July 2009 | $1.79 | $2.13 |
| June 2009 | $1.54 | $1.83 |
| May 2009 | $1.58 | $1.88 |
| April 2009 | $1.44 | $1.72 |
| March 2009 | $0.73 | $0.87 |
| February 2009 | $0.67 | $0.80 |
| January 2009 | $0.73 | $0.87 |
| December 2008 | $0.96 | $1.14 |
| November 2008 | $1.38 | $1.65 |
| October 2008 | $1.55 | $1.85 |
| September 2008 | $2.10 | $2.50 |
| August 2008 | $2.39 | $2.85 |
| July 2008 | $1.89 | $2.25 |
| June 2008 | $1.69 | $2.02 |
| May 2008 | $2.51 | $2.99 |
| April 2008 | $2.35 | $2.80 |
| March 2008 | $2.45 | $2.92 |
| February 2008 | $2.58 | $3.08 |
| January 2008 | $2.50 | $2.98 |
| December 2007 | $3.10 | $3.69 |
| November 2007 | $3.44 | $4.10 |
| October 2007 | $4.13 | $4.92 |
| September 2007 | $3.79 | $4.52 |
| August 2007 | $3.99 | $4.76 |
| July 2007 | $3.72 | $4.44 |
| June 2007 | $4.06 | $4.84 |
| May 2007 | $4.14 | $4.94 |
| April 2007 | $4.30 | $5.13 |
| March 2007 | $3.98 | $4.74 |
| February 2007 | $4.03 | $4.80 |
| January 2007 | $4.05 | $4.83 |
| December 2006 | $3.63 | $4.33 |
| November 2006 | $3.56 | $4.24 |
| October 2006 | $3.27 | $3.90 |
| September 2006 | $3.07 | $3.66 |
| August 2006 | $3.25 | $3.88 |
| July 2006 | $3.20 | $3.82 |
| June 2006 | $3.18 | $3.79 |
| May 2006 | $3.25 | $3.88 |
| April 2006 | $2.23 | $2.66 |
| March 2006 | $1.74 | $2.07 |
| February 2006 | $2.18 | $2.60 |
| January 2006 | $2.28 | $2.72 |
| December 2005 | $1.91 | $2.28 |
| November 2005 | $2.28 | $2.72 |
| October 2005 | $2.22 | $2.65 |
| September 2005 | $2.35 | $2.80 |
| August 2005 | $2.76 | $3.29 |
| July 2005 | $3.23 | $3.85 |
| June 2005 | $3.06 | $3.65 |
| May 2005 | $3.14 | $3.75 |
| April 2005 | $2.72 | $3.24 |
| March 2005 | $3.70 | $4.41 |
| February 2005 | $5.09 | $6.07 |
| January 2005 | $5.64 | $6.72 |
| December 2004 | $6.04 | $7.20 |
| November 2004 | $6.84 | $8.16 |
| October 2004 | $5.75 | $6.86 |
| September 2004 | $5.44 | $6.48 |
| August 2004 | $5.41 | $6.45 |
| July 2004 | $5.78 | $6.89 |
| June 2004 | $7.26 | $8.65 |
| May 2004 | $5.42 | $6.46 |
| April 2004 | $4.60 | $5.48 |
| March 2004 | $4.11 | $4.90 |
| February 2004 | $3.82 | $4.55 |
| January 2004 | $3.92 | $4.67 |
| December 2003 | $3.40 | $4.06 |
| November 2003 | $2.97 | $3.54 |
| October 2003 | $3.24 | $3.86 |
| September 2003 | $4.24 | $5.06 |
| August 2003 | $3.36 | $4 |
| July 2003 | $4.22 | $5.03 |
| June 2003 | $3.78 | $4.51 |
| May 2003 | $4.78 | $5.70 |
| April 2003 | $4.22 | $5.03 |
| March 2003 | $4.61 | $5.50 |
| February 2003 | $4.31 | $5.14 |
| January 2003 | $4.84 | $5.77 |
| December 2002 | $4.73 | $5.64 |
| November 2002 | $5.83 | $6.95 |
| October 2002 | $6.25 | $7.45 |
| September 2002 | $6.69 | $7.98 |
| August 2002 | $6.75 | $8.05 |
| July 2002 | $6.79 | $8.10 |
| June 2002 | $7.76 | $9.25 |
| May 2002 | $6.04 | $7.20 |
| April 2002 | $6.84 | $8.15 |
| March 2002 | $5.35 | $6.38 |
| February 2002 | $3.61 | $4.30 |
| January 2002 | $3.06 | $3.65 |
| December 2001 | $4.07 | $4.85 |
| November 2001 | $4.86 | $5.79 |
| October 2001 | $4.34 | $5.17 |
| September 2001 | $4.49 | $5.35 |
| August 2001 | $5.91 | $7.05 |
| July 2001 | $4.68 | $5.58 |
| June 2001 | $3.98 | $4.75 |
| May 2001 | $2.52 | $3 |
| April 2001 | $1.92 | $2.29 |
| March 2001 | $1.84 | $2.20 |
| February 2001 | $1.51 | $1.80 |
| January 2001 | $1.26 | $1.50 |
| December 2000 | $0.94 | $1.12 |
| November 2000 | $1.21 | $1.44 |
| October 2000 | $1.57 | $1.88 |
| September 2000 | $1.78 | $2.12 |
| August 2000 | $1.68 | $2 |
| July 2000 | $1.99 | $2.38 |
| June 2000 | $1.78 | $2.12 |
| May 2000 | $2.88 | $3.44 |
| April 2000 | $3.51 | $4.19 |
| March 2000 | $3.46 | $4.12 |
| February 2000 | $2.67 | $3.19 |
| January 2000 | $4.51 | $5.38 |
| December 1999 | $4.98 | $10.69 |
| November 1999 | $4.31 | $9.25 |
| October 1999 | $3.64 | $7.81 |
| September 1999 | $4.43 | $9.50 |
| August 1999 | $5.77 | $12.38 |
| July 1999 | $5.42 | $11.62 |
| June 1999 | $7.57 | $16.25 |
| May 1999 | $5.80 | $12.44 |
| April 1999 | $5.33 | $11.44 |
| March 1999 | $6.12 | $13.12 |
| February 1999 | $5.80 | $12.44 |
| January 1999 | $6.61 | $14.19 |
| December 1998 | $6.17 | $13.25 |
| November 1998 | $5.94 | $12.75 |
| October 1998 | $6.70 | $14.38 |
| September 1998 | $6 | $12.88 |
| August 1998 | $7.37 | $15.81 |
| July 1998 | $8.77 | $18.81 |
| June 1998 | $10.14 | $21.75 |
| May 1998 | $10.57 | $22.69 |
| April 1998 | $11.12 | $23.88 |
| March 1998 | $11.15 | $23.94 |
| February 1998 | $11.12 | $23.88 |
| January 1998 | $10.83 | $23.25 |
| December 1997 | $11.39 | $24.44 |
| November 1997 | $12.49 | $26.81 |
| October 1997 | $12.26 | $26.31 |
| September 1997 | $12.41 | $26.62 |
| August 1997 | $12.20 | $26.19 |
| July 1997 | $11.80 | $25.31 |
| June 1997 | $10.48 | $22.50 |
| May 1997 | $9.90 | $21.25 |
| April 1997 | $8.91 | $19.12 |
| March 1997 | $8.97 | $19.25 |
| February 1997 | $8.91 | $19.12 |
| January 1997 | $9.09 | $19.50 |
| December 1996 | $9.26 | $19.88 |
| November 1996 | $8.50 | $18.25 |
| October 1996 | $8.27 | $17.75 |
| September 1996 | $8.10 | $17.38 |
| August 1996 | $7.80 | $16.75 |
| July 1996 | $8.21 | $17.62 |
| June 1996 | $9.26 | $19.88 |
| May 1996 | $9.55 | $20.50 |
| April 1996 | $9.03 | $19.38 |
| March 1996 | $8.45 | $18.12 |
| February 1996 | $7.92 | $17 |
| January 1996 | $7.22 | $15.50 |
| December 1995 | $7.05 | $15.12 |
| November 1995 | $7.69 | $16.50 |
| October 1995 | $7.22 | $15.50 |
| September 1995 | $9.32 | $20 |
| August 1995 | $13.63 | $58.50 |
| July 1995 | $11.62 | $49.88 |
| June 1995 | $9.73 | $41.75 |
| May 1995 | $9.73 | $41.75 |
| April 1995 | $10.08 | $43.25 |
| March 1995 | $9.61 | $41.25 |
| February 1995 | $9.09 | $39 |
| January 1995 | $9.14 | $39.25 |
| December 1994 | $9.26 | $39.75 |
| November 1994 | $8.39 | $36 |
| October 1994 | $8.21 | $35.25 |
| September 1994 | $7.80 | $33.50 |
| August 1994 | $7.69 | $33 |
| July 1994 | $8.74 | $37.50 |
| June 1994 | $8.85 | $38 |
| May 1994 | $8.68 | $37.25 |
| April 1994 | $8.04 | $34.50 |
| March 1994 | $7.75 | $33.25 |
| February 1994 | $7.69 | $33 |
| January 1994 | $8.18 | $35.12 |
| December 1993 | $9.32 | $40 |
| November 1993 | $8.39 | $36 |
| October 1993 | $8.80 | $37.75 |
| September 1993 | $8.16 | $35 |
| August 1993 | $8.97 | $38.50 |
| July 1993 | $9.79 | $42 |
| June 1993 | $9.55 | $41 |
| May 1993 | $8.68 | $37.25 |
| April 1993 | $6.82 | $29.25 |
| March 1993 | $5.77 | $24.75 |
| February 1993 | $6.64 | $28.50 |
| January 1993 | $6.35 | $27.25 |
| December 1992 | $5.07 | $21.75 |
GPK
Price: $27.53
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 18.10%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.34 USD
P/E Ratio: 11.26
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 9.2 million
Ebitda: 177.3 millionMarket Capitalization: 8.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 5.56%
DGR5: -0.67%