Graphic Packaging Holding Company GPK
NYSE · United States · Process Industries
$9.05-0.16 (-1.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.05 | -1.74% | $9.20 | $9.22 | $9.02 | 6.11M |
| 2026-09-29 | $9.21 | -0.43% | $9.20 | $9.34 | $9.05 | 5.83M |
| 2026-09-28 | $9.25 | -1.39% | $9.23 | $9.34 | $9.10 | 4.85M |
| 2026-09-25 | $9.38 | +0.43% | $9.40 | $9.44 | $9.24 | 4.22M |
| 2026-09-24 | $9.34 | -3.31% | $9.64 | $9.75 | $9.08 | 5.97M |
| 2026-09-23 | $9.66 | +0.94% | $9.80 | $10.08 | $9.65 | 6.43M |
| 2026-09-22 | $9.57 | +3.46% | $9.51 | $9.66 | $9.36 | 8.17M |
| 2026-09-21 | $9.25 | -0.64% | $9.36 | $9.55 | $9.25 | 10.54M |
| 2026-09-18 | $9.31 | -5.39% | $9.80 | $9.80 | $9.26 | 11.84M |
| 2026-09-17 | $9.84 | +1.86% | $9.82 | $9.92 | $9.62 | 5.77M |
| 2026-09-16 | $9.66 | 0.00% | $9.80 | $9.91 | $9.59 | 6.63M |
| 2026-09-15 | $9.66 | +1.47% | $9.40 | $9.72 | $9.30 | 9.01M |
| 2026-09-14 | $9.52 | +0.21% | $9.54 | $9.77 | $9.50 | 6.11M |
| 2026-09-11 | $9.50 | +1.17% | $9.54 | $9.67 | $9.37 | 6.31M |
| 2026-09-10 | $9.39 | -1.26% | $9.48 | $9.73 | $9.30 | 8.60M |
| 2026-09-09 | $9.51 | -3.84% | $9.84 | $9.98 | $9.49 | 9.68M |
| 2026-09-08 | $9.89 | -5.18% | $10.32 | $10.33 | $9.89 | 6.30M |
| 2026-09-04 | $10.43 | -2.52% | $10.54 | $10.63 | $10.40 | 6.21M |
| 2026-09-03 | $10.70 | -2.55% | $11.03 | $11.09 | $10.46 | 3.61M |
| 2026-09-02 | $10.98 | +1.20% | $10.88 | $11.20 | $10.82 | 4.07M |
| 2026-09-01 | $10.85 | -3.12% | $11.13 | $11.18 | $10.78 | 3.61M |
| 2026-08-31 | $11.20 | -3.11% | $11.51 | $11.53 | $11.17 | 4.88M |
| 2026-08-28 | $11.56 | +2.03% | $11.42 | $11.57 | $11.30 | 4.01M |
| 2026-08-27 | $11.33 | -1.05% | $11.31 | $11.56 | $11.28 | 5.19M |
| 2026-08-26 | $11.45 | +0.26% | $11.43 | $11.69 | $11.40 | 2.90M |
| 2026-08-25 | $11.42 | -0.26% | $11.50 | $11.57 | $11.26 | 3.67M |
| 2026-08-24 | $11.45 | -4.26% | $11.94 | $11.98 | $11.39 | 4.02M |
| 2026-08-21 | $11.96 | +2.84% | $11.71 | $12.13 | $11.55 | 4.46M |
| 2026-08-20 | $11.63 | +2.02% | $11.26 | $11.65 | $11.24 | 4.25M |
| 2026-08-19 | $11.40 | +3.92% | $11.13 | $11.51 | $11.05 | 5.71M |
| 2026-08-18 | $10.97 | -0.27% | $11.11 | $11.23 | $10.96 | 2.88M |
| 2026-08-17 | $11.00 | -3.51% | $11.23 | $11.32 | $10.94 | 4.47M |
| 2026-08-14 | $11.40 | -3.72% | $11.80 | $11.81 | $11.35 | 4.01M |
| 2026-08-13 | $11.84 | +1.28% | $11.81 | $11.93 | $11.67 | 2.11M |
| 2026-08-12 | $11.69 | -2.26% | $11.89 | $12.12 | $11.63 | 2.75M |
| 2026-08-11 | $11.96 | +0.42% | $11.72 | $12.04 | $11.72 | 2.66M |
| 2026-08-10 | $11.91 | -1.57% | $11.90 | $12.10 | $11.84 | 3.63M |
| 2026-08-07 | $12.10 | +1.94% | $11.85 | $12.25 | $11.84 | 3.08M |
| 2026-08-06 | $11.87 | -0.25% | $11.87 | $12.10 | $11.67 | 4.40M |
| 2026-08-05 | $11.90 | +0.08% | $11.77 | $11.95 | $11.62 | 6.17M |
| 2026-08-04 | $11.89 | +4.76% | $11.40 | $11.93 | $10.75 | 9.24M |
| 2026-08-03 | $11.35 | +5.78% | $11.12 | $11.41 | $10.96 | 7.68M |
| 2026-07-31 | $10.73 | -2.10% | $10.85 | $10.91 | $10.60 | 5.92M |
| 2026-07-30 | $10.96 | -3.27% | $11.34 | $11.38 | $10.78 | 6.19M |
| 2026-07-29 | $11.33 | -2.75% | $11.38 | $11.50 | $11.05 | 5.13M |
| 2026-07-28 | $11.65 | +4.48% | $11.34 | $11.82 | $11.32 | 8.16M |
| 2026-07-27 | $11.15 | +1.18% | $11.18 | $11.26 | $11.01 | 4.84M |
| 2026-07-24 | $11.02 | +0.27% | $11.03 | $11.12 | $10.50 | 5.91M |
| 2026-07-23 | $10.99 | -1.08% | $11.07 | $11.22 | $10.88 | 5.43M |
| 2026-07-22 | $11.11 | +1.93% | $11.00 | $11.31 | $10.96 | 3.64M |
| 2026-07-21 | $10.90 | +0.55% | $10.78 | $10.96 | $10.68 | 3.85M |
| 2026-07-20 | $10.84 | +0.18% | $10.82 | $10.96 | $10.55 | 5.71M |
| 2026-07-17 | $10.82 | -2.79% | $11.26 | $11.33 | $10.67 | 3.97M |
| 2026-07-16 | $11.13 | +6.00% | $10.64 | $11.14 | $10.60 | 3.88M |
| 2026-07-15 | $10.50 | +1.65% | $10.48 | $10.82 | $10.40 | 4.93M |
| 2026-07-14 | $10.33 | -0.48% | $10.29 | $10.37 | $10.04 | 4.97M |
| 2026-07-13 | $10.38 | +0.97% | $10.42 | $10.54 | $10.28 | 4.33M |
| 2026-07-10 | $10.28 | +1.28% | $10.28 | $10.42 | $10.19 | 2.76M |
| 2026-07-09 | $10.15 | +0.20% | $10.07 | $10.26 | $9.99 | 3.41M |
| 2026-07-08 | $10.13 | -3.62% | $10.30 | $10.34 | $9.86 | 5.65M |
| 2026-07-07 | $10.51 | -0.94% | $10.74 | $10.84 | $10.48 | 3.29M |
| 2026-07-06 | $10.61 | -2.21% | $10.90 | $10.92 | $10.31 | 4.25M |
| 2026-07-02 | $10.85 | +2.26% | $10.77 | $10.92 | $10.66 | 3.94M |
| 2026-07-01 | $10.61 | +0.38% | $10.69 | $10.85 | $10.55 | 3.47M |
| 2026-06-30 | $10.57 | -0.75% | $10.63 | $10.73 | $10.48 | 3.78M |
| 2026-06-29 | $10.65 | -3.27% | $10.79 | $10.96 | $10.43 | 4.03M |
| 2026-06-26 | $11.01 | +0.92% | $10.81 | $11.05 | $10.76 | 5.49M |
| 2026-06-25 | $10.91 | +1.30% | $10.75 | $11.03 | $10.73 | 4.58M |
| 2026-06-24 | $10.77 | +5.28% | $10.35 | $10.78 | $10.35 | 6.18M |
| 2026-06-23 | $10.23 | +1.09% | $10.06 | $10.40 | $9.94 | 6.62M |
| 2026-06-22 | $10.12 | -5.51% | $10.54 | $10.63 | $10.08 | 5.95M |
| 2026-06-18 | $10.71 | +0.56% | $10.72 | $10.94 | $10.69 | 7.01M |
| 2026-06-17 | $10.65 | -3.79% | $11.15 | $11.26 | $10.62 | 9.37M |
| 2026-06-16 | $11.07 | +0.91% | $11.01 | $11.20 | $10.92 | 8.25M |
| 2026-06-15 | $10.97 | +2.52% | $10.80 | $11.10 | $10.75 | 6.71M |
| 2026-06-12 | $10.70 | +0.66% | $10.66 | $10.81 | $10.41 | 4.70M |
| 2026-06-11 | $10.63 | +2.90% | $10.22 | $10.63 | $10.05 | 6.59M |
| 2026-06-10 | $10.33 | -4.26% | $10.68 | $10.77 | $10.27 | 5.75M |
| 2026-06-09 | $10.79 | +2.57% | $10.71 | $11.04 | $10.69 | 6.34M |
| 2026-06-08 | $10.52 | -0.19% | $10.42 | $10.53 | $10.15 | 9.44M |
| 2026-06-05 | $10.54 | -0.94% | $10.53 | $10.83 | $10.49 | 5.61M |
| 2026-06-04 | $10.64 | -1.57% | $11.10 | $11.18 | $10.58 | 6.01M |
| 2026-06-03 | $10.81 | +0.46% | $10.61 | $10.91 | $10.58 | 9.01M |
| 2026-06-02 | $10.76 | -4.01% | $11.18 | $11.22 | $10.72 | 10.27M |
| 2026-06-01 | $11.21 | -0.44% | $11.05 | $11.37 | $10.77 | 9.30M |
| 2026-05-29 | $11.26 | -2.26% | $11.24 | $11.61 | $11.14 | 11.54M |
| 2026-05-28 | $11.52 | +6.47% | $10.70 | $11.53 | $10.52 | 8.72M |
| 2026-05-27 | $10.82 | +5.15% | $10.43 | $10.91 | $10.42 | 7.02M |
| 2026-05-26 | $10.29 | +1.18% | $10.16 | $10.44 | $10.07 | 7.46M |
| 2026-05-22 | $10.17 | +1.29% | $10.20 | $10.22 | $10.00 | 4.22M |