Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
9.05
-0.16 (-1.74%)
At close: Sep 30, 2026, 4:00 PM EDT
9.07
+0.02 (0.22%)
Pre-market: Oct 1, 2026, 4:03 AM EDT
GPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 11.72 | 12.04 | 11.72 | 11.96 | 11.82 | 0.42% | 2,663,560 |
| Aug 10, 2026 | 11.90 | 12.10 | 11.84 | 11.91 | 11.77 | -1.57% | 3,634,467 |
| Aug 7, 2026 | 11.85 | 12.25 | 11.84 | 12.10 | 11.96 | 1.94% | 3,082,801 |
| Aug 6, 2026 | 11.87 | 12.10 | 11.67 | 11.87 | 11.73 | -0.25% | 4,403,744 |
| Aug 5, 2026 | 11.77 | 11.95 | 11.62 | 11.90 | 11.76 | 0.08% | 6,171,926 |
| Aug 4, 2026 | 11.40 | 11.93 | 10.75 | 11.89 | 11.75 | 4.76% | 9,240,335 |
| Aug 3, 2026 | 11.12 | 11.41 | 10.96 | 11.35 | 11.22 | 5.78% | 7,675,130 |
| Jul 31, 2026 | 10.85 | 10.91 | 10.60 | 10.73 | 10.61 | -2.10% | 5,922,984 |
| Jul 30, 2026 | 11.34 | 11.38 | 10.78 | 10.96 | 10.83 | -3.27% | 6,190,358 |
| Jul 29, 2026 | 11.38 | 11.50 | 11.05 | 11.33 | 11.20 | -2.75% | 5,128,405 |
| Jul 28, 2026 | 11.34 | 11.82 | 11.32 | 11.65 | 11.52 | 4.48% | 8,163,046 |
| Jul 27, 2026 | 11.18 | 11.26 | 11.01 | 11.15 | 11.02 | 1.18% | 4,839,187 |
| Jul 24, 2026 | 11.03 | 11.12 | 10.50 | 11.02 | 10.89 | 0.27% | 5,908,250 |
| Jul 23, 2026 | 11.07 | 11.22 | 10.88 | 10.99 | 10.86 | -1.08% | 5,434,691 |
| Jul 22, 2026 | 11.00 | 11.31 | 10.96 | 11.11 | 10.98 | 1.93% | 3,643,906 |