Skip to main content
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
11.22
+0.10 (0.90%)
At close: Mar 6, 2026, 4:00 PM EST
11.35
+0.13 (1.16%)
After-hours: Mar 6, 2026, 7:46 PM EST

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.1611.3610.7311.2211.220.90%7,313,791
Mar 5, 202611.9211.9211.0811.1211.12-0.63%8,039,211
Mar 4, 202611.2311.4811.0411.1911.19-0.80%5,686,531
Mar 3, 202611.4911.6011.0211.2811.28-4.16%7,053,026
Mar 2, 202611.9812.2011.6311.7711.77-3.76%5,290,950
Feb 27, 202611.9212.3711.8312.2312.231.07%6,451,025
Feb 26, 202612.1312.2611.9012.1012.100.75%4,278,317
Feb 25, 202612.1512.2411.6912.0112.01-1.23%4,460,915
Feb 24, 202612.1712.2712.0712.1612.160.50%3,095,725
Feb 23, 202612.3012.5511.7912.1012.10-3.35%6,178,444
Feb 20, 202612.8712.9712.4212.5212.52-2.95%7,174,303
Feb 19, 202613.1013.2012.6512.9012.90-1.45%3,626,113
Feb 18, 202612.3513.1512.3413.0913.095.82%5,020,981
Feb 17, 202612.4812.5612.2212.3712.37-0.40%3,844,549
Feb 13, 202612.2512.6112.2012.4212.421.72%5,678,761
Feb 12, 202612.3812.5412.1012.2112.21-1.61%9,235,759
Feb 11, 202613.2413.3712.3812.4112.41-7.25%9,408,286
Feb 10, 202613.3213.6212.8613.3813.380.75%5,025,438
Feb 9, 202613.1013.3312.9513.2813.280.15%8,620,121
Feb 6, 202613.1713.3312.9013.2613.260.45%6,958,974
Feb 5, 202613.5613.6613.0613.2013.20-3.65%9,145,085
Feb 4, 202612.6013.7312.5813.7013.7010.31%15,820,045
Feb 3, 202613.8914.5411.8312.4212.42-15.97%32,439,401
Feb 2, 202614.5915.0114.3814.7814.780.89%9,323,746
Jan 30, 202614.5114.6514.1914.6514.650.69%13,497,491
Jan 29, 202614.8614.9714.3714.5514.55-1.95%4,373,285
Jan 28, 202615.0115.3914.8014.8414.84-1.40%3,603,607
Jan 27, 202615.0915.2114.6315.0515.05-0.86%4,599,479
Jan 26, 202615.5315.6215.1815.1815.18-1.81%3,343,319
Jan 23, 202615.2815.6215.1815.4615.460.59%3,914,861
Jan 22, 202615.0815.3714.9515.3715.372.47%5,272,557
Jan 21, 202614.9115.1314.8415.0015.001.42%3,939,045
Jan 20, 202615.1515.2014.7114.7914.79-3.21%3,769,214
Jan 16, 202615.3615.4215.1815.2815.28-1.04%2,994,866
Jan 15, 202615.4915.6015.3315.4415.44-0.26%2,960,157
Jan 14, 202615.6315.7715.4315.4815.48-0.45%4,059,108
Jan 13, 202615.6815.7515.3415.5515.55-0.64%4,081,707
Jan 12, 202615.9115.9515.6115.6515.65-2.00%4,719,746
Jan 9, 202616.0016.1115.5715.9715.971.01%4,730,352
Jan 8, 202615.0015.8314.9815.8115.814.91%9,118,988
Jan 7, 202615.6015.7415.0015.0715.07-3.58%4,842,804
Jan 6, 202615.1715.6515.1415.6315.631.17%4,561,987
Jan 5, 202615.0815.7015.0515.4515.451.98%3,686,196
Jan 2, 202615.0915.2814.9315.1515.150.60%3,364,600
Dec 31, 202515.0815.2415.0215.0615.06-0.53%2,878,691
Dec 30, 202515.1715.3015.1315.1415.14-0.59%2,926,618
Dec 29, 202515.2515.2815.1115.2315.230.26%2,628,615
Dec 26, 202515.0815.1915.0215.1915.190.46%1,916,337
Dec 24, 202515.0715.1314.9315.1215.120.07%1,695,272
Dec 23, 202515.3615.3615.0815.1115.11-1.37%3,040,422
Dec 22, 202515.2915.5315.1915.3215.32-0.71%4,734,813
Dec 19, 202515.3415.8515.3415.4315.43-8,659,274
Dec 18, 202515.4615.7215.3415.4315.43-0.64%3,932,784
Dec 17, 202515.3115.6215.2915.5315.530.98%4,284,171
Dec 16, 202515.4715.5815.3015.3815.38-0.13%5,213,771
Dec 15, 202515.5215.5415.1615.4015.40-1.16%4,847,926
Dec 12, 202515.4315.6115.1715.5815.471.10%6,109,823
Dec 11, 202514.8515.4514.8015.4115.303.56%7,108,920
Dec 10, 202514.2815.0014.0214.8814.774.57%7,879,691
Dec 9, 202514.2114.8713.9314.2314.13-8.66%17,428,400
Dec 8, 202516.0016.1315.5015.5815.47-2.56%4,965,112
Dec 5, 202515.7616.0115.6215.9915.881.20%8,190,582
Dec 4, 202516.2916.3615.7715.8015.69-2.89%3,610,196
Dec 3, 202516.2916.6116.1416.2716.16-0.12%5,292,116
Dec 2, 202516.3716.4416.1216.2916.17-0.61%4,163,767
Dec 1, 202516.1716.4516.1116.3916.271.30%3,057,041
Nov 28, 202516.2516.3116.1316.1816.070.31%1,491,408
Nov 26, 202516.1316.2216.0316.1316.020.12%2,627,554
Nov 25, 202515.9416.1415.9016.1116.002.09%3,294,039
Nov 24, 202515.4115.8215.4115.7815.671.28%5,533,414
Nov 21, 202515.2715.8615.2115.5815.472.70%4,681,371
Nov 20, 202515.4015.4615.1015.1715.06-0.85%4,070,147
Nov 19, 202515.4815.5515.1615.3015.19-1.10%3,690,245
Nov 18, 202515.5815.7415.4515.4715.36-0.51%4,575,407
Nov 17, 202515.9415.9415.4415.5515.44-3.18%3,830,637
Nov 14, 202515.9916.1515.8816.0615.95-0.37%4,405,980
Nov 13, 202515.7416.3515.7016.1216.012.74%4,344,727
Nov 12, 202516.2016.3015.6415.6915.58-2.73%5,907,797
Nov 11, 202516.2916.6016.0716.1316.02-6,102,361
Nov 10, 202516.3416.5115.7816.1316.02-1.83%7,338,115
Nov 7, 202516.3116.4815.9116.4316.31-0.24%6,688,526
Nov 6, 202517.0817.1716.3816.4716.35-3.12%6,895,299
Nov 5, 202517.0617.2216.6017.0016.88-0.29%9,333,637
Nov 4, 202514.9917.0814.9017.0516.938.88%9,822,145
Nov 3, 202515.8916.0015.6415.6615.55-2.06%6,103,863
Oct 31, 202515.9116.0615.6715.9915.88-0.50%7,430,964
Oct 30, 202516.1616.2915.9816.0715.96-1.29%7,220,815
Oct 29, 202517.0417.1216.1816.2816.17-5.68%11,903,188
Oct 28, 202517.3517.3917.0217.2617.14-0.63%4,569,928
Oct 27, 202517.3917.5217.2417.3717.250.52%3,483,427
Oct 24, 202517.7817.9217.2017.2817.16-2.26%4,279,311
Oct 23, 202517.8418.0017.3817.6817.56-0.79%3,454,823
Oct 22, 202517.5018.2517.4517.8217.691.54%6,824,875
Oct 21, 202517.4917.7217.4517.5517.430.86%4,090,422
Oct 20, 202517.2417.4017.1817.4017.281.34%2,786,028
Oct 17, 202517.0217.2516.9917.1717.05-0.12%3,709,585
Oct 16, 202517.3117.4016.9517.1917.07-0.58%4,450,903
Oct 15, 202517.5017.6417.2017.2917.17-1.31%2,751,685
Oct 14, 202517.3517.6717.2617.5217.400.29%4,471,350
Oct 13, 202517.5117.7117.3317.4717.35-0.23%3,646,225