GPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	9.84	9.98	9.56	9.59	-	-3.08%	4,363,159
Sep 8, 2026	10.32	10.33	9.89	9.89	9.89	-5.18%	6,304,630
Sep 4, 2026	10.54	10.63	10.40	10.43	10.43	-2.52%	5,801,374
Sep 3, 2026	11.03	11.09	10.46	10.70	10.70	-2.55%	3,518,523
Sep 2, 2026	10.88	11.20	10.82	10.98	10.98	1.20%	4,068,560
Sep 1, 2026	11.13	11.18	10.78	10.85	10.85	-3.12%	3,331,527
Aug 31, 2026	11.51	11.53	11.17	11.20	11.20	-3.11%	4,875,317
Aug 28, 2026	11.42	11.57	11.30	11.56	11.56	2.03%	4,009,846
Aug 27, 2026	11.31	11.56	11.28	11.33	11.33	-1.05%	5,190,049
Aug 26, 2026	11.43	11.69	11.40	11.45	11.45	0.26%	2,904,449
Aug 25, 2026	11.50	11.57	11.26	11.42	11.42	-0.26%	3,672,269
Aug 24, 2026	11.94	11.98	11.39	11.45	11.45	-4.26%	4,007,367
Aug 21, 2026	11.71	12.13	11.55	11.96	11.96	2.84%	4,463,097
Aug 20, 2026	11.26	11.65	11.24	11.63	11.63	2.02%	3,548,571
Aug 19, 2026	11.13	11.51	11.05	11.40	11.40	3.92%	4,808,924
Aug 18, 2026	11.11	11.23	10.96	10.97	10.97	-0.27%	2,873,034
Aug 17, 2026	11.23	11.32	10.94	11.00	11.00	-3.51%	4,279,331
Aug 14, 2026	11.80	11.81	11.35	11.40	11.40	-3.72%	3,801,693
Aug 13, 2026	11.81	11.93	11.67	11.84	11.84	1.28%	2,107,929
Aug 12, 2026	11.89	12.12	11.63	11.69	11.69	-2.26%	2,635,438
Aug 11, 2026	11.72	12.04	11.72	11.96	11.96	0.42%	2,663,556
Aug 10, 2026	11.90	12.10	11.84	11.91	11.91	-1.57%	3,634,448
Aug 7, 2026	11.85	12.25	11.84	12.10	12.10	1.94%	3,082,755
Aug 6, 2026	11.87	12.10	11.67	11.87	11.87	-0.25%	4,356,251
Aug 5, 2026	11.77	11.95	11.62	11.90	11.90	0.08%	6,170,487
Aug 4, 2026	11.40	11.93	10.75	11.89	11.89	4.76%	8,456,055
Aug 3, 2026	11.12	11.41	10.96	11.35	11.35	5.78%	7,673,689
Jul 31, 2026	10.85	10.91	10.60	10.73	10.73	-2.10%	5,921,780
Jul 30, 2026	11.34	11.38	10.78	10.96	10.96	-3.27%	6,043,081
Jul 29, 2026	11.38	11.50	11.05	11.33	11.33	-2.75%	5,127,654
Jul 28, 2026	11.34	11.82	11.32	11.65	11.65	4.48%	8,049,164
Jul 27, 2026	11.18	11.26	11.01	11.15	11.15	1.18%	4,839,082
Jul 24, 2026	11.03	11.12	10.50	11.02	11.02	0.27%	5,908,250
Jul 23, 2026	11.07	11.22	10.88	10.99	10.99	-1.08%	5,282,219
Jul 22, 2026	11.00	11.31	10.96	11.11	11.11	1.93%	3,643,896
Jul 21, 2026	10.78	10.96	10.68	10.90	10.90	0.55%	3,791,753
Jul 20, 2026	10.82	10.96	10.55	10.84	10.84	0.18%	5,705,972
Jul 17, 2026	11.26	11.33	10.67	10.82	10.82	-2.79%	3,965,590
Jul 16, 2026	10.64	11.14	10.60	11.13	11.13	6.00%	3,874,981
Jul 15, 2026	10.48	10.82	10.40	10.50	10.50	1.65%	4,863,812
Jul 14, 2026	10.29	10.37	10.04	10.33	10.33	-0.48%	4,767,454
Jul 13, 2026	10.42	10.54	10.28	10.38	10.38	0.97%	4,330,557
Jul 10, 2026	10.28	10.42	10.19	10.28	10.28	1.28%	2,759,094
Jul 9, 2026	10.07	10.26	9.99	10.15	10.15	0.20%	3,369,624
Jul 8, 2026	10.30	10.34	9.86	10.13	10.13	-3.62%	5,646,543
Jul 7, 2026	10.74	10.84	10.48	10.51	10.51	-0.94%	3,285,656
Jul 6, 2026	10.90	10.92	10.31	10.61	10.61	-2.21%	4,218,041
Jul 2, 2026	10.77	10.92	10.66	10.85	10.85	2.26%	3,926,673
Jul 1, 2026	10.69	10.85	10.55	10.61	10.61	0.38%	3,399,027
Jun 30, 2026	10.63	10.73	10.48	10.57	10.57	-0.75%	3,700,773