Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
8.39
-0.10 (-1.18%)
At close: Oct 21, 2026, 4:00 PM EDT
8.40
+0.01 (0.12%)
After-hours: Oct 21, 2026, 7:47 PM EDT
GPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.58 | 8.58 | 8.24 | 8.39 | 8.39 | -1.18% | 17,233,539 |
| Oct 20, 2026 | 8.47 | 8.60 | 8.40 | 8.49 | 8.49 | 0.83% | 6,049,657 |
| Oct 19, 2026 | 8.44 | 8.58 | 8.36 | 8.42 | 8.42 | -1.75% | 4,825,889 |
| Oct 16, 2026 | 8.79 | 8.92 | 8.55 | 8.57 | 8.57 | -1.83% | 4,371,391 |
| Oct 15, 2026 | 8.57 | 8.88 | 8.53 | 8.73 | 8.73 | 4.18% | 7,466,291 |
| Oct 14, 2026 | 8.38 | 8.46 | 8.27 | 8.38 | 8.38 | -0.24% | 4,411,756 |
| Oct 13, 2026 | 8.29 | 8.49 | 8.16 | 8.40 | 8.40 | 1.94% | 6,121,006 |
| Oct 12, 2026 | 8.25 | 8.32 | 8.16 | 8.24 | 8.24 | -1.32% | 6,439,448 |
| Oct 9, 2026 | 8.60 | 8.65 | 8.35 | 8.35 | 8.35 | -2.68% | 6,128,009 |
| Oct 8, 2026 | 8.45 | 8.60 | 8.21 | 8.58 | 8.58 | 0.70% | 7,394,307 |
| Oct 7, 2026 | 8.53 | 8.61 | 8.45 | 8.52 | 8.52 | -1.05% | 7,555,410 |
| Oct 6, 2026 | 8.64 | 8.75 | 8.50 | 8.61 | 8.61 | - | 6,870,865 |
| Oct 5, 2026 | 8.59 | 8.72 | 8.40 | 8.61 | 8.61 | -1.94% | 10,974,556 |
| Oct 2, 2026 | 9.09 | 9.13 | 8.70 | 8.78 | 8.78 | -2.01% | 8,670,955 |
| Oct 1, 2026 | 9.01 | 9.16 | 8.80 | 8.96 | 8.96 | -0.99% | 8,390,448 |
| Sep 30, 2026 | 9.20 | 9.22 | 9.02 | 9.05 | 9.05 | -1.74% | 6,106,481 |
| Sep 29, 2026 | 9.20 | 9.34 | 9.05 | 9.21 | 9.21 | -0.43% | 5,831,187 |
| Sep 28, 2026 | 9.23 | 9.34 | 9.10 | 9.25 | 9.25 | -1.39% | 4,850,518 |
| Sep 25, 2026 | 9.40 | 9.44 | 9.24 | 9.38 | 9.38 | 0.43% | 4,222,381 |
| Sep 24, 2026 | 9.64 | 9.75 | 9.08 | 9.34 | 9.34 | -3.31% | 5,966,028 |
| Sep 23, 2026 | 9.80 | 10.08 | 9.65 | 9.66 | 9.66 | 0.94% | 6,430,186 |
| Sep 22, 2026 | 9.51 | 9.66 | 9.36 | 9.57 | 9.57 | 3.46% | 8,170,475 |
| Sep 21, 2026 | 9.36 | 9.55 | 9.25 | 9.25 | 9.25 | -0.64% | 9,149,875 |
| Sep 18, 2026 | 9.80 | 9.80 | 9.26 | 9.31 | 9.31 | -5.39% | 11,725,460 |
| Sep 17, 2026 | 9.82 | 9.92 | 9.62 | 9.84 | 9.84 | 1.86% | 5,765,067 |
| Sep 16, 2026 | 9.80 | 9.91 | 9.59 | 9.66 | 9.66 | - | 6,633,614 |
| Sep 15, 2026 | 9.40 | 9.72 | 9.30 | 9.66 | 9.66 | 2.66% | 8,564,674 |
| Sep 14, 2026 | 9.54 | 9.77 | 9.50 | 9.52 | 9.41 | 0.21% | 6,107,807 |
| Sep 11, 2026 | 9.54 | 9.67 | 9.37 | 9.50 | 9.39 | 1.17% | 6,314,029 |
| Sep 10, 2026 | 9.48 | 9.73 | 9.30 | 9.39 | 9.28 | -1.26% | 8,595,485 |
| Sep 9, 2026 | 9.84 | 9.98 | 9.49 | 9.51 | 9.40 | -3.84% | 9,676,114 |
| Sep 8, 2026 | 10.32 | 10.33 | 9.89 | 9.89 | 9.78 | -5.18% | 6,304,725 |
| Sep 4, 2026 | 10.54 | 10.63 | 10.40 | 10.43 | 10.31 | -2.52% | 6,206,785 |
| Sep 3, 2026 | 11.03 | 11.09 | 10.46 | 10.70 | 10.58 | -2.55% | 3,607,555 |
| Sep 2, 2026 | 10.88 | 11.20 | 10.82 | 10.98 | 10.85 | 1.20% | 4,068,561 |
| Sep 1, 2026 | 11.13 | 11.18 | 10.78 | 10.85 | 10.72 | -3.13% | 3,605,113 |
| Aug 31, 2026 | 11.51 | 11.53 | 11.17 | 11.20 | 11.07 | -3.11% | 4,878,142 |
| Aug 28, 2026 | 11.42 | 11.57 | 11.30 | 11.56 | 11.43 | 2.03% | 4,012,609 |
| Aug 27, 2026 | 11.31 | 11.56 | 11.28 | 11.33 | 11.20 | -1.05% | 5,190,050 |
| Aug 26, 2026 | 11.43 | 11.69 | 11.40 | 11.45 | 11.32 | 0.26% | 2,904,452 |
| Aug 25, 2026 | 11.50 | 11.57 | 11.26 | 11.42 | 11.29 | -0.26% | 3,672,270 |
| Aug 24, 2026 | 11.94 | 11.98 | 11.39 | 11.45 | 11.32 | -4.26% | 4,018,479 |
| Aug 21, 2026 | 11.71 | 12.13 | 11.55 | 11.96 | 11.82 | 2.84% | 4,464,323 |
| Aug 20, 2026 | 11.26 | 11.65 | 11.24 | 11.63 | 11.50 | 2.02% | 4,254,575 |
| Aug 19, 2026 | 11.13 | 11.51 | 11.05 | 11.40 | 11.27 | 3.92% | 5,705,543 |
| Aug 18, 2026 | 11.11 | 11.23 | 10.96 | 10.97 | 10.84 | -0.27% | 2,881,842 |
| Aug 17, 2026 | 11.23 | 11.32 | 10.94 | 11.00 | 10.87 | -3.51% | 4,465,343 |
| Aug 14, 2026 | 11.80 | 11.81 | 11.35 | 11.40 | 11.27 | -3.72% | 4,007,455 |
| Aug 13, 2026 | 11.81 | 11.93 | 11.67 | 11.84 | 11.70 | 1.28% | 2,108,656 |
| Aug 12, 2026 | 11.89 | 12.12 | 11.63 | 11.69 | 11.55 | -2.26% | 2,750,996 |