Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
10.76
-0.45 (-4.01%)
At close: Jun 2, 2026, 4:00 PM EDT
10.76
0.00 (0.00%)
After-hours: Jun 2, 2026, 6:30 PM EDT
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.18 | 11.22 | 10.72 | 10.76 | 10.76 | -4.01% | 9,439,825 |
| Jun 1, 2026 | 11.05 | 11.37 | 10.77 | 11.21 | 11.21 | -0.44% | 9,293,817 |
| May 29, 2026 | 11.24 | 11.61 | 11.14 | 11.26 | 11.26 | -2.26% | 10,942,937 |
| May 28, 2026 | 10.70 | 11.53 | 10.52 | 11.52 | 11.52 | 6.47% | 8,724,094 |
| May 27, 2026 | 10.43 | 10.91 | 10.42 | 10.82 | 10.82 | 5.15% | 7,020,386 |
| May 26, 2026 | 10.16 | 10.44 | 10.07 | 10.29 | 10.29 | 1.18% | 7,460,519 |
| May 22, 2026 | 10.20 | 10.22 | 10.00 | 10.17 | 10.17 | 1.29% | 4,217,365 |
| May 21, 2026 | 9.72 | 10.08 | 9.54 | 10.04 | 10.04 | 2.03% | 4,663,519 |
| May 20, 2026 | 9.56 | 9.89 | 9.31 | 9.84 | 9.84 | 3.14% | 5,644,748 |
| May 19, 2026 | 9.68 | 9.75 | 9.37 | 9.54 | 9.54 | -1.04% | 4,726,014 |
| May 18, 2026 | 9.55 | 9.83 | 9.54 | 9.64 | 9.64 | - | 4,749,922 |
| May 15, 2026 | 10.19 | 10.21 | 9.57 | 9.64 | 9.64 | -5.58% | 7,697,752 |
| May 14, 2026 | 9.87 | 10.40 | 9.75 | 10.21 | 10.21 | 4.18% | 11,030,507 |
| May 13, 2026 | 10.05 | 10.17 | 9.78 | 9.80 | 9.80 | -3.16% | 8,087,909 |
| May 12, 2026 | 10.37 | 10.59 | 10.07 | 10.12 | 10.12 | -0.98% | 10,098,522 |
| May 11, 2026 | 10.61 | 10.66 | 10.01 | 10.22 | 10.22 | -3.86% | 7,444,986 |
| May 8, 2026 | 11.01 | 11.10 | 10.59 | 10.63 | 10.63 | -3.63% | 6,743,213 |
| May 7, 2026 | 11.22 | 11.38 | 10.98 | 11.03 | 11.03 | -1.52% | 7,162,644 |
| May 6, 2026 | 10.86 | 11.38 | 10.80 | 11.20 | 11.20 | 4.38% | 16,647,950 |
| May 5, 2026 | 10.87 | 10.92 | 9.81 | 10.73 | 10.73 | 12.24% | 17,283,951 |
| May 4, 2026 | 9.65 | 9.84 | 9.56 | 9.56 | 9.56 | -1.44% | 8,595,176 |
| May 1, 2026 | 9.65 | 9.84 | 9.62 | 9.70 | 9.70 | 1.78% | 5,972,854 |
| Apr 30, 2026 | 9.66 | 9.66 | 9.35 | 9.53 | 9.53 | -0.73% | 7,689,855 |
| Apr 29, 2026 | 9.66 | 9.83 | 9.56 | 9.60 | 9.60 | -1.23% | 6,135,273 |
| Apr 28, 2026 | 9.73 | 9.77 | 9.52 | 9.72 | 9.72 | 1.25% | 4,237,049 |
| Apr 27, 2026 | 9.42 | 9.67 | 9.39 | 9.60 | 9.60 | 2.67% | 7,614,119 |
| Apr 24, 2026 | 9.39 | 9.47 | 9.28 | 9.35 | 9.35 | -0.85% | 3,906,092 |
| Apr 23, 2026 | 9.35 | 9.65 | 9.30 | 9.43 | 9.43 | 1.95% | 5,816,608 |
| Apr 22, 2026 | 9.70 | 9.82 | 9.17 | 9.25 | 9.25 | -5.03% | 8,987,259 |
| Apr 21, 2026 | 9.77 | 9.81 | 9.57 | 9.74 | 9.74 | -2.01% | 6,628,347 |
| Apr 20, 2026 | 9.76 | 10.01 | 9.65 | 9.94 | 9.94 | 1.02% | 5,681,477 |
| Apr 17, 2026 | 9.69 | 9.89 | 9.55 | 9.84 | 9.84 | 3.04% | 5,486,110 |
| Apr 16, 2026 | 9.68 | 9.80 | 9.52 | 9.55 | 9.55 | -1.34% | 4,160,185 |
| Apr 15, 2026 | 9.73 | 9.97 | 9.65 | 9.68 | 9.68 | -0.41% | 8,151,003 |
| Apr 14, 2026 | 9.81 | 9.95 | 9.54 | 9.72 | 9.72 | -0.82% | 4,927,342 |
| Apr 13, 2026 | 9.65 | 9.98 | 9.57 | 9.80 | 9.80 | 1.34% | 9,393,669 |
| Apr 10, 2026 | 9.89 | 10.04 | 9.51 | 9.67 | 9.67 | 0.21% | 4,047,114 |
| Apr 9, 2026 | 9.35 | 9.68 | 9.30 | 9.65 | 9.65 | 1.69% | 4,677,475 |
| Apr 8, 2026 | 9.75 | 9.99 | 9.40 | 9.49 | 9.49 | -0.32% | 4,611,092 |
| Apr 7, 2026 | 9.53 | 9.66 | 9.40 | 9.52 | 9.52 | -0.83% | 4,408,275 |
| Apr 6, 2026 | 9.63 | 9.73 | 9.58 | 9.60 | 9.60 | -0.83% | 4,762,742 |
| Apr 2, 2026 | 9.60 | 9.71 | 9.15 | 9.68 | 9.68 | 0.94% | 6,056,606 |
| 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% | 8,664,266 |
| Mar 30, 2026 | 9.26 | 9.55 | 9.14 | 9.41 | 9.41 | 1.95% | 6,823,451 |
| Mar 27, 2026 | 9.15 | 9.26 | 9.11 | 9.23 | 9.23 | -1.18% | 4,499,708 |
| Mar 26, 2026 | 9.30 | 9.63 | 9.20 | 9.34 | 9.34 | -0.43% | 5,833,159 |
| Mar 25, 2026 | 9.13 | 9.39 | 9.03 | 9.38 | 9.38 | 4.45% | 7,762,088 |
| Mar 24, 2026 | 9.10 | 9.18 | 8.97 | 8.98 | 8.98 | -3.02% | 11,210,888 |
| Mar 23, 2026 | 9.15 | 9.41 | 9.02 | 9.26 | 9.26 | 3.93% | 9,855,821 |