Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
12.52
-0.38 (-2.95%)
At close: Feb 20, 2026, 4:00 PM EST
12.50
-0.02 (-0.16%)
After-hours: Feb 20, 2026, 7:00 PM EST
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.87 | 12.97 | 12.42 | 12.52 | 12.52 | -2.95% | 7,174,303 |
| Feb 19, 2026 | 13.10 | 13.20 | 12.65 | 12.90 | 12.90 | -1.45% | 3,626,113 |
| Feb 18, 2026 | 12.35 | 13.15 | 12.34 | 13.09 | 13.09 | 5.82% | 5,020,981 |
| Feb 17, 2026 | 12.48 | 12.56 | 12.22 | 12.37 | 12.37 | -0.40% | 3,844,549 |
| Feb 13, 2026 | 12.25 | 12.61 | 12.20 | 12.42 | 12.42 | 1.72% | 5,678,761 |
| Feb 12, 2026 | 12.38 | 12.54 | 12.10 | 12.21 | 12.21 | -1.61% | 9,235,759 |
| Feb 11, 2026 | 13.24 | 13.37 | 12.38 | 12.41 | 12.41 | -7.25% | 9,408,286 |
| Feb 10, 2026 | 13.32 | 13.62 | 12.86 | 13.38 | 13.38 | 0.75% | 5,025,438 |
| Feb 9, 2026 | 13.10 | 13.33 | 12.95 | 13.28 | 13.28 | 0.15% | 8,620,121 |
| Feb 6, 2026 | 13.17 | 13.33 | 12.90 | 13.26 | 13.26 | 0.45% | 6,958,974 |
| Feb 5, 2026 | 13.56 | 13.66 | 13.06 | 13.20 | 13.20 | -3.65% | 9,145,085 |
| Feb 4, 2026 | 12.60 | 13.73 | 12.58 | 13.70 | 13.70 | 10.31% | 15,820,045 |
| Feb 3, 2026 | 13.89 | 14.54 | 11.83 | 12.42 | 12.42 | -15.97% | 32,439,401 |
| Feb 2, 2026 | 14.59 | 15.01 | 14.38 | 14.78 | 14.78 | 0.89% | 9,323,746 |
| Jan 30, 2026 | 14.51 | 14.65 | 14.19 | 14.65 | 14.65 | 0.69% | 13,497,491 |
| Jan 29, 2026 | 14.86 | 14.97 | 14.37 | 14.55 | 14.55 | -1.95% | 4,373,285 |
| Jan 28, 2026 | 15.01 | 15.39 | 14.80 | 14.84 | 14.84 | -1.40% | 3,603,607 |
| Jan 27, 2026 | 15.09 | 15.21 | 14.63 | 15.05 | 15.05 | -0.86% | 4,599,479 |
| Jan 26, 2026 | 15.53 | 15.62 | 15.18 | 15.18 | 15.18 | -1.81% | 3,343,319 |
| Jan 23, 2026 | 15.28 | 15.62 | 15.18 | 15.46 | 15.46 | 0.59% | 3,914,861 |
| Jan 22, 2026 | 15.08 | 15.37 | 14.95 | 15.37 | 15.37 | 2.47% | 5,272,557 |
| Jan 21, 2026 | 14.91 | 15.13 | 14.84 | 15.00 | 15.00 | 1.42% | 3,939,045 |
| Jan 20, 2026 | 15.15 | 15.20 | 14.71 | 14.79 | 14.79 | -3.21% | 3,769,214 |
| Jan 16, 2026 | 15.36 | 15.42 | 15.18 | 15.28 | 15.28 | -1.04% | 2,994,866 |
| Jan 15, 2026 | 15.49 | 15.60 | 15.33 | 15.44 | 15.44 | -0.26% | 2,960,157 |
| Jan 14, 2026 | 15.63 | 15.77 | 15.43 | 15.48 | 15.48 | -0.45% | 4,059,108 |
| Jan 13, 2026 | 15.68 | 15.75 | 15.34 | 15.55 | 15.55 | -0.64% | 4,081,707 |
| Jan 12, 2026 | 15.91 | 15.95 | 15.61 | 15.65 | 15.65 | -2.00% | 4,719,746 |
| Jan 9, 2026 | 16.00 | 16.11 | 15.57 | 15.97 | 15.97 | 1.01% | 4,730,352 |
| Jan 8, 2026 | 15.00 | 15.83 | 14.98 | 15.81 | 15.81 | 4.91% | 9,118,988 |
| Jan 7, 2026 | 15.60 | 15.74 | 15.00 | 15.07 | 15.07 | -3.58% | 4,842,804 |
| Jan 6, 2026 | 15.17 | 15.65 | 15.14 | 15.63 | 15.63 | 1.17% | 4,561,987 |
| Jan 5, 2026 | 15.08 | 15.70 | 15.05 | 15.45 | 15.45 | 1.98% | 3,686,196 |
| Jan 2, 2026 | 15.09 | 15.28 | 14.93 | 15.15 | 15.15 | 0.60% | 3,364,600 |
| Dec 31, 2025 | 15.08 | 15.24 | 15.02 | 15.06 | 15.06 | -0.53% | 2,878,691 |
| Dec 30, 2025 | 15.17 | 15.30 | 15.13 | 15.14 | 15.14 | -0.59% | 2,926,618 |
| Dec 29, 2025 | 15.25 | 15.28 | 15.11 | 15.23 | 15.23 | 0.26% | 2,628,615 |
| Dec 26, 2025 | 15.08 | 15.19 | 15.02 | 15.19 | 15.19 | 0.46% | 1,916,337 |
| Dec 24, 2025 | 15.07 | 15.13 | 14.93 | 15.12 | 15.12 | 0.07% | 1,695,272 |
| Dec 23, 2025 | 15.36 | 15.36 | 15.08 | 15.11 | 15.11 | -1.37% | 3,040,422 |
| Dec 22, 2025 | 15.29 | 15.53 | 15.19 | 15.32 | 15.32 | -0.71% | 4,734,813 |
| Dec 19, 2025 | 15.34 | 15.85 | 15.34 | 15.43 | 15.43 | - | 8,659,274 |
| Dec 18, 2025 | 15.46 | 15.72 | 15.34 | 15.43 | 15.43 | -0.64% | 3,932,784 |
| Dec 17, 2025 | 15.31 | 15.62 | 15.29 | 15.53 | 15.53 | 0.98% | 4,284,171 |
| Dec 16, 2025 | 15.47 | 15.58 | 15.30 | 15.38 | 15.38 | -0.13% | 5,213,771 |
| Dec 15, 2025 | 15.52 | 15.54 | 15.16 | 15.40 | 15.40 | -1.16% | 4,847,926 |
| Dec 12, 2025 | 15.43 | 15.61 | 15.17 | 15.58 | 15.47 | 1.10% | 6,109,823 |
| Dec 11, 2025 | 14.85 | 15.45 | 14.80 | 15.41 | 15.30 | 3.56% | 7,108,920 |
| Dec 10, 2025 | 14.28 | 15.00 | 14.02 | 14.88 | 14.77 | 4.57% | 7,879,691 |
| Dec 9, 2025 | 14.21 | 14.87 | 13.93 | 14.23 | 14.13 | -8.66% | 17,428,400 |