GPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	10.79	10.96	10.43	10.65	10.65	-3.27%	3,996,458
Jun 26, 2026	10.81	11.05	10.76	11.01	11.01	0.92%	5,399,761
Jun 25, 2026	10.75	11.03	10.73	10.91	10.91	1.30%	4,583,923
Jun 24, 2026	10.35	10.78	10.35	10.77	10.77	5.28%	6,077,573
Jun 23, 2026	10.06	10.40	9.94	10.23	10.23	1.09%	6,615,370
Jun 22, 2026	10.54	10.63	10.08	10.12	10.12	-5.51%	5,809,055
Jun 18, 2026	10.72	10.94	10.69	10.71	10.71	0.56%	6,974,547
Jun 17, 2026	11.15	11.26	10.62	10.65	10.65	-3.79%	9,303,293
Jun 16, 2026	11.01	11.20	10.92	11.07	11.07	0.91%	8,059,750
Jun 15, 2026	10.80	11.10	10.75	10.97	10.97	3.59%	6,694,676
Jun 12, 2026	10.66	10.81	10.41	10.70	10.59	0.66%	4,701,023
Jun 11, 2026	10.22	10.63	10.05	10.63	10.52	2.90%	6,586,591
Jun 10, 2026	10.68	10.77	10.27	10.33	10.22	-4.26%	5,747,504
Jun 9, 2026	10.71	11.04	10.69	10.79	10.68	2.57%	6,339,220
Jun 8, 2026	10.42	10.53	10.15	10.52	10.41	-0.19%	9,436,516
Jun 5, 2026	10.53	10.83	10.49	10.54	10.43	-0.94%	5,612,660
Jun 4, 2026	11.10	11.18	10.58	10.64	10.53	-1.57%	6,012,506
Jun 3, 2026	10.61	10.91	10.58	10.81	10.70	0.46%	9,006,406
Jun 2, 2026	11.18	11.22	10.72	10.76	10.65	-4.01%	10,271,508
Jun 1, 2026	11.05	11.37	10.77	11.21	11.09	-0.44%	9,298,397
May 29, 2026	11.24	11.61	11.14	11.26	11.14	-2.26%	11,537,462
May 28, 2026	10.70	11.53	10.52	11.52	11.40	6.47%	8,724,094
May 27, 2026	10.43	10.91	10.42	10.82	10.71	5.15%	7,020,386
May 26, 2026	10.16	10.44	10.07	10.29	10.18	1.18%	7,460,519
May 22, 2026	10.20	10.22	10.00	10.17	10.07	1.29%	4,217,365
May 21, 2026	9.72	10.08	9.54	10.04	9.94	2.03%	4,663,519
May 20, 2026	9.56	9.89	9.31	9.84	9.74	3.14%	5,644,748
May 19, 2026	9.68	9.75	9.37	9.54	9.44	-1.04%	4,726,014
May 18, 2026	9.55	9.83	9.54	9.64	9.54	-	4,749,922
May 15, 2026	10.19	10.21	9.57	9.64	9.54	-5.58%	7,697,752
May 14, 2026	9.87	10.40	9.75	10.21	10.11	4.18%	11,030,507
May 13, 2026	10.05	10.17	9.78	9.80	9.70	-3.16%	8,087,909
May 12, 2026	10.37	10.59	10.07	10.12	10.02	-0.98%	10,098,522
May 11, 2026	10.61	10.66	10.01	10.22	10.11	-3.86%	7,444,986
May 8, 2026	11.01	11.10	10.59	10.63	10.52	-3.63%	6,743,213
May 7, 2026	11.22	11.38	10.98	11.03	10.92	-1.52%	7,162,644