Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
9.57
+0.32 (3.46%)
Apr 23, 2026, 11:24 AM EDT - Market open
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.35 | 9.58 | 9.30 | 9.57 | - | 3.41% | 998,378 |
| Apr 22, 2026 | 9.70 | 9.82 | 9.17 | 9.25 | 9.25 | -5.03% | 8,936,133 |
| Apr 21, 2026 | 9.77 | 9.81 | 9.57 | 9.74 | 9.74 | -2.01% | 6,627,441 |
| Apr 20, 2026 | 9.76 | 10.01 | 9.65 | 9.94 | 9.94 | 1.02% | 5,505,424 |
| Apr 17, 2026 | 9.69 | 9.89 | 9.55 | 9.84 | 9.84 | 3.04% | 5,480,594 |
| Apr 16, 2026 | 9.68 | 9.80 | 9.52 | 9.55 | 9.55 | -1.34% | 4,159,569 |
| Apr 15, 2026 | 9.73 | 9.97 | 9.65 | 9.68 | 9.68 | -0.41% | 8,149,451 |
| Apr 14, 2026 | 9.81 | 9.95 | 9.54 | 9.72 | 9.72 | -0.82% | 4,366,854 |
| Apr 13, 2026 | 9.65 | 9.98 | 9.57 | 9.80 | 9.80 | 1.34% | 9,393,561 |
| Apr 10, 2026 | 9.89 | 10.04 | 9.51 | 9.67 | 9.67 | 0.21% | 4,047,104 |
| Apr 9, 2026 | 9.35 | 9.68 | 9.30 | 9.65 | 9.65 | 1.69% | 4,671,578 |
| Apr 8, 2026 | 9.75 | 9.99 | 9.40 | 9.49 | 9.49 | -0.32% | 4,611,091 |
| Apr 7, 2026 | 9.53 | 9.66 | 9.40 | 9.52 | 9.52 | -0.83% | 4,400,032 |
| Apr 6, 2026 | 9.63 | 9.73 | 9.58 | 9.60 | 9.60 | -0.83% | 4,762,741 |
| Apr 2, 2026 | 9.60 | 9.71 | 9.15 | 9.68 | 9.68 | 0.94% | 5,774,050 |
| Apr 1, 2026 | 9.92 | 9.95 | 9.57 | 9.59 | 9.59 | -3.52% | 6,148,502 |
| Mar 31, 2026 | 9.58 | 9.96 | 9.52 | 9.94 | 9.94 | 5.63% | 8,663,435 |
| Mar 30, 2026 | 9.26 | 9.55 | 9.14 | 9.41 | 9.41 | 1.95% | 6,560,675 |
| Mar 27, 2026 | 9.15 | 9.26 | 9.11 | 9.23 | 9.23 | -1.18% | 4,478,454 |
| Mar 26, 2026 | 9.30 | 9.63 | 9.20 | 9.34 | 9.34 | -0.43% | 5,725,444 |
| Mar 25, 2026 | 9.13 | 9.39 | 9.03 | 9.38 | 9.38 | 4.45% | 7,027,547 |
| Mar 24, 2026 | 9.10 | 9.18 | 8.97 | 8.98 | 8.98 | -3.02% | 11,210,831 |
| Mar 23, 2026 | 9.15 | 9.41 | 9.02 | 9.26 | 9.26 | 3.93% | 9,855,060 |
| Mar 20, 2026 | 9.19 | 9.27 | 8.79 | 8.91 | 8.91 | -4.81% | 26,218,430 |
| Mar 19, 2026 | 9.54 | 9.61 | 9.15 | 9.36 | 9.36 | -2.50% | 10,026,413 |
| Mar 18, 2026 | 9.68 | 9.77 | 9.46 | 9.60 | 9.60 | -2.14% | 13,915,580 |
| Mar 17, 2026 | 10.05 | 10.13 | 9.65 | 9.81 | 9.81 | -0.91% | 9,703,866 |
| Mar 16, 2026 | 9.93 | 9.95 | 9.75 | 9.90 | 9.90 | 1.75% | 8,446,817 |
| Mar 13, 2026 | 9.83 | 9.92 | 9.58 | 9.73 | 9.73 | -0.92% | 8,080,418 |
| Mar 12, 2026 | 10.15 | 10.28 | 9.72 | 9.82 | 9.71 | -4.29% | 10,224,824 |
| Mar 11, 2026 | 10.50 | 10.56 | 10.17 | 10.26 | 10.15 | -2.01% | 6,170,367 |
| Mar 10, 2026 | 10.77 | 10.80 | 10.31 | 10.47 | 10.35 | -2.79% | 5,743,792 |
| Mar 9, 2026 | 11.06 | 11.06 | 10.51 | 10.77 | 10.65 | -4.01% | 5,898,860 |
| Mar 6, 2026 | 11.16 | 11.36 | 10.73 | 11.22 | 11.09 | 0.90% | 7,426,511 |
| Mar 5, 2026 | 11.92 | 11.92 | 11.08 | 11.12 | 11.00 | -0.63% | 8,042,072 |
| Mar 4, 2026 | 11.23 | 11.48 | 11.04 | 11.19 | 11.06 | -0.80% | 5,916,054 |
| Mar 3, 2026 | 11.49 | 11.60 | 11.02 | 11.28 | 11.15 | -4.16% | 7,180,313 |
| Mar 2, 2026 | 11.98 | 12.20 | 11.63 | 11.77 | 11.64 | -3.76% | 5,405,989 |
| Feb 27, 2026 | 11.92 | 12.37 | 11.83 | 12.23 | 12.09 | 1.07% | 6,552,840 |
| Feb 26, 2026 | 12.13 | 12.26 | 11.90 | 12.10 | 11.96 | 0.75% | 4,326,758 |
| Feb 25, 2026 | 12.15 | 12.24 | 11.69 | 12.01 | 11.88 | -1.23% | 4,535,891 |
| Feb 24, 2026 | 12.17 | 12.27 | 12.07 | 12.16 | 12.02 | 0.50% | 3,153,104 |
| Feb 23, 2026 | 12.30 | 12.55 | 11.79 | 12.10 | 11.96 | -3.35% | 6,238,540 |
| Feb 20, 2026 | 12.87 | 12.97 | 12.42 | 12.52 | 12.38 | -2.95% | 7,260,448 |
| Feb 19, 2026 | 13.10 | 13.20 | 12.65 | 12.90 | 12.76 | -1.45% | 3,626,114 |
| Feb 18, 2026 | 12.35 | 13.15 | 12.34 | 13.09 | 12.94 | 5.82% | 5,022,829 |
| Feb 17, 2026 | 12.48 | 12.56 | 12.22 | 12.37 | 12.23 | -0.40% | 3,844,549 |
| Feb 13, 2026 | 12.25 | 12.61 | 12.20 | 12.42 | 12.28 | 1.72% | 6,075,975 |
| Feb 12, 2026 | 12.38 | 12.54 | 12.10 | 12.21 | 12.07 | -1.61% | 9,235,811 |
| Feb 11, 2026 | 13.24 | 13.37 | 12.38 | 12.41 | 12.27 | -7.25% | 9,420,103 |