Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
11.01
+0.10 (0.92%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 10.86 | 11.38 | 10.80 | 11.20 | 11.08 | 4.38% | 16,647,950 |
| May 5, 2026 | 10.87 | 10.92 | 9.81 | 10.73 | 10.62 | 12.24% | 17,283,951 |
| May 4, 2026 | 9.65 | 9.84 | 9.56 | 9.56 | 9.46 | -1.44% | 8,595,176 |
| May 1, 2026 | 9.65 | 9.84 | 9.62 | 9.70 | 9.60 | 1.78% | 5,972,854 |
| Apr 30, 2026 | 9.66 | 9.66 | 9.35 | 9.53 | 9.43 | -0.73% | 7,689,855 |
| Apr 29, 2026 | 9.66 | 9.83 | 9.56 | 9.60 | 9.50 | -1.23% | 6,135,273 |
| Apr 28, 2026 | 9.73 | 9.77 | 9.52 | 9.72 | 9.62 | 1.25% | 4,237,049 |
| Apr 27, 2026 | 9.42 | 9.67 | 9.39 | 9.60 | 9.50 | 2.67% | 7,614,119 |
| Apr 24, 2026 | 9.39 | 9.47 | 9.28 | 9.35 | 9.25 | -0.85% | 3,906,092 |
| Apr 23, 2026 | 9.35 | 9.65 | 9.30 | 9.43 | 9.33 | 1.95% | 5,816,608 |
| Apr 22, 2026 | 9.70 | 9.82 | 9.17 | 9.25 | 9.15 | -5.03% | 8,987,259 |
| Apr 21, 2026 | 9.77 | 9.81 | 9.57 | 9.74 | 9.64 | -2.01% | 6,628,347 |
| Apr 20, 2026 | 9.76 | 10.01 | 9.65 | 9.94 | 9.84 | 1.02% | 5,681,477 |
| Apr 17, 2026 | 9.69 | 9.89 | 9.55 | 9.84 | 9.74 | 3.04% | 5,486,110 |
| Apr 16, 2026 | 9.68 | 9.80 | 9.52 | 9.55 | 9.45 | -1.34% | 4,160,185 |
| Apr 15, 2026 | 9.73 | 9.97 | 9.65 | 9.68 | 9.58 | -0.41% | 8,151,003 |
| Apr 14, 2026 | 9.81 | 9.95 | 9.54 | 9.72 | 9.62 | -0.82% | 4,927,342 |
| Apr 13, 2026 | 9.65 | 9.98 | 9.57 | 9.80 | 9.70 | 1.34% | 9,393,669 |
| Apr 10, 2026 | 9.89 | 10.04 | 9.51 | 9.67 | 9.57 | 0.21% | 4,047,114 |
| Apr 9, 2026 | 9.35 | 9.68 | 9.30 | 9.65 | 9.55 | 1.69% | 4,677,475 |
| Apr 8, 2026 | 9.75 | 9.99 | 9.40 | 9.49 | 9.39 | -0.32% | 4,611,092 |
| Apr 7, 2026 | 9.53 | 9.66 | 9.40 | 9.52 | 9.42 | -0.83% | 4,408,275 |
| Apr 6, 2026 | 9.63 | 9.73 | 9.58 | 9.60 | 9.50 | -0.83% | 4,762,742 |
| Apr 2, 2026 | 9.60 | 9.71 | 9.15 | 9.68 | 9.58 | 0.94% | 6,056,606 |
| Apr 1, 2026 | 9.92 | 9.95 | 9.57 | 9.59 | 9.49 | -3.52% | 6,148,502 |
| Mar 31, 2026 | 9.58 | 9.96 | 9.52 | 9.94 | 9.84 | 5.63% | 8,664,266 |
| Mar 30, 2026 | 9.26 | 9.55 | 9.14 | 9.41 | 9.31 | 1.95% | 6,823,451 |
| Mar 27, 2026 | 9.15 | 9.26 | 9.11 | 9.23 | 9.14 | -1.18% | 4,499,708 |
| Mar 26, 2026 | 9.30 | 9.63 | 9.20 | 9.34 | 9.24 | -0.43% | 5,833,159 |
| Mar 25, 2026 | 9.13 | 9.39 | 9.03 | 9.38 | 9.28 | 4.45% | 7,762,088 |
| Mar 24, 2026 | 9.10 | 9.18 | 8.97 | 8.98 | 8.89 | -3.02% | 11,210,888 |
| Mar 23, 2026 | 9.15 | 9.41 | 9.02 | 9.26 | 9.16 | 3.93% | 9,855,821 |
| Mar 20, 2026 | 9.19 | 9.27 | 8.79 | 8.91 | 8.82 | -4.81% | 26,410,196 |
| Mar 19, 2026 | 9.54 | 9.61 | 9.15 | 9.36 | 9.26 | -2.50% | 10,062,665 |
| Mar 18, 2026 | 9.68 | 9.77 | 9.46 | 9.60 | 9.50 | -2.14% | 13,916,133 |
| Mar 17, 2026 | 10.05 | 10.13 | 9.65 | 9.81 | 9.71 | -0.91% | 9,705,402 |
| Mar 16, 2026 | 9.93 | 9.95 | 9.75 | 9.90 | 9.80 | 1.75% | 8,447,295 |
| Mar 13, 2026 | 9.83 | 9.92 | 9.58 | 9.73 | 9.63 | 0.21% | 8,080,468 |
| Mar 12, 2026 | 10.15 | 10.28 | 9.72 | 9.82 | 9.61 | -4.29% | 10,460,396 |
| Mar 11, 2026 | 10.50 | 10.56 | 10.17 | 10.26 | 10.04 | -2.01% | 6,170,367 |
| Mar 10, 2026 | 10.77 | 10.80 | 10.31 | 10.47 | 10.25 | -2.79% | 5,743,792 |
| Mar 9, 2026 | 11.06 | 11.06 | 10.51 | 10.77 | 10.54 | -4.01% | 5,898,860 |
| Mar 6, 2026 | 11.16 | 11.36 | 10.73 | 11.22 | 10.98 | 0.90% | 7,426,511 |
| Mar 5, 2026 | 11.92 | 11.92 | 11.08 | 11.12 | 10.88 | -0.63% | 8,042,072 |
| Mar 4, 2026 | 11.23 | 11.48 | 11.04 | 11.19 | 10.95 | -0.80% | 5,916,054 |
| Mar 3, 2026 | 11.49 | 11.60 | 11.02 | 11.28 | 11.04 | -4.16% | 7,180,313 |
| Mar 2, 2026 | 11.98 | 12.20 | 11.63 | 11.77 | 11.52 | -3.76% | 5,405,989 |
| Feb 27, 2026 | 11.92 | 12.37 | 11.83 | 12.23 | 11.97 | 1.07% | 6,552,840 |
| Feb 26, 2026 | 12.13 | 12.26 | 11.90 | 12.10 | 11.84 | 0.75% | 4,326,758 |
| Feb 25, 2026 | 12.15 | 12.24 | 11.69 | 12.01 | 11.75 | -1.23% | 4,535,891 |
| Feb 24, 2026 | 12.17 | 12.27 | 12.07 | 12.16 | 11.90 | 0.50% | 3,153,104 |
| Feb 23, 2026 | 12.30 | 12.55 | 11.79 | 12.10 | 11.84 | -3.35% | 6,238,540 |
| Feb 20, 2026 | 12.87 | 12.97 | 12.42 | 12.52 | 12.25 | -2.95% | 7,260,448 |
| Feb 19, 2026 | 13.10 | 13.20 | 12.65 | 12.90 | 12.62 | -1.45% | 3,626,114 |
| Feb 18, 2026 | 12.35 | 13.15 | 12.34 | 13.09 | 12.81 | 5.82% | 5,022,829 |
| Feb 17, 2026 | 12.48 | 12.56 | 12.22 | 12.37 | 12.11 | -0.40% | 3,844,549 |
| Feb 13, 2026 | 12.25 | 12.61 | 12.20 | 12.42 | 12.15 | 1.72% | 6,075,975 |
| Feb 12, 2026 | 12.38 | 12.54 | 12.10 | 12.21 | 11.95 | -1.61% | 9,235,811 |
| Feb 11, 2026 | 13.24 | 13.37 | 12.38 | 12.41 | 12.14 | -7.25% | 9,420,103 |
| Feb 10, 2026 | 13.32 | 13.62 | 12.86 | 13.38 | 13.09 | 0.75% | 5,026,253 |
| Feb 9, 2026 | 13.10 | 13.33 | 12.95 | 13.28 | 13.00 | 0.15% | 8,620,169 |
| Feb 6, 2026 | 13.17 | 13.33 | 12.90 | 13.26 | 12.98 | 0.45% | 7,446,675 |
| Feb 5, 2026 | 13.56 | 13.66 | 13.06 | 13.20 | 12.92 | -3.65% | 9,184,668 |
| Feb 4, 2026 | 12.60 | 13.73 | 12.58 | 13.70 | 13.41 | 10.31% | 15,820,082 |
| Feb 3, 2026 | 13.89 | 14.54 | 11.83 | 12.42 | 12.15 | -15.97% | 32,471,152 |