Skip to main content
Graphic Packaging Holding Company (GPK)
NYSE: GPK · Real-Time Price · USD
9.72
+0.12 (1.25%)
At close: Apr 28, 2026, 4:00 PM EDT
9.72
0.00 (-0.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT

GPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.739.779.529.729.721.25%4,206,910
Apr 27, 20269.429.679.399.609.602.67%7,587,117
Apr 24, 20269.399.479.289.359.35-0.85%3,663,116
Apr 23, 20269.359.659.309.439.431.95%5,799,445
Apr 22, 20269.709.829.179.259.25-5.03%8,936,133
Apr 21, 20269.779.819.579.749.74-2.01%6,627,441
Apr 20, 20269.7610.019.659.949.941.02%5,505,424
Apr 17, 20269.699.899.559.849.843.04%5,480,594
Apr 16, 20269.689.809.529.559.55-1.34%4,159,569
Apr 15, 20269.739.979.659.689.68-0.41%8,149,451
Apr 14, 20269.819.959.549.729.72-0.82%4,366,854
Apr 13, 20269.659.989.579.809.801.34%9,393,561
Apr 10, 20269.8910.049.519.679.670.21%4,047,104
Apr 9, 20269.359.689.309.659.651.69%4,671,578
Apr 8, 20269.759.999.409.499.49-0.32%4,611,091
Apr 7, 20269.539.669.409.529.52-0.83%4,400,032
Apr 6, 20269.639.739.589.609.60-0.83%4,762,741
Apr 2, 20269.609.719.159.689.680.94%5,774,050
Apr 1, 20269.929.959.579.599.59-3.52%6,148,502
Mar 31, 20269.589.969.529.949.945.63%8,663,435
Mar 30, 20269.269.559.149.419.411.95%6,560,675
Mar 27, 20269.159.269.119.239.23-1.18%4,478,454
Mar 26, 20269.309.639.209.349.34-0.43%5,725,444
Mar 25, 20269.139.399.039.389.384.45%7,027,547
Mar 24, 20269.109.188.978.988.98-3.02%11,210,831
Mar 23, 20269.159.419.029.269.263.93%9,855,060
Mar 20, 20269.199.278.798.918.91-4.81%26,218,430
Mar 19, 20269.549.619.159.369.36-2.50%10,026,413
Mar 18, 20269.689.779.469.609.60-2.14%13,915,580
Mar 17, 202610.0510.139.659.819.81-0.91%9,703,866
Mar 16, 20269.939.959.759.909.901.75%8,446,817
Mar 13, 20269.839.929.589.739.73-0.92%8,080,418
Mar 12, 202610.1510.289.729.829.71-4.29%10,224,824
Mar 11, 202610.5010.5610.1710.2610.15-2.01%6,170,367
Mar 10, 202610.7710.8010.3110.4710.35-2.79%5,743,792
Mar 9, 202611.0611.0610.5110.7710.65-4.01%5,898,860
Mar 6, 202611.1611.3610.7311.2211.090.90%7,426,511
Mar 5, 202611.9211.9211.0811.1211.00-0.63%8,042,072
Mar 4, 202611.2311.4811.0411.1911.06-0.80%5,916,054
Mar 3, 202611.4911.6011.0211.2811.15-4.16%7,180,313
Mar 2, 202611.9812.2011.6311.7711.64-3.76%5,405,989
Feb 27, 202611.9212.3711.8312.2312.091.07%6,552,840
Feb 26, 202612.1312.2611.9012.1011.960.75%4,326,758
Feb 25, 202612.1512.2411.6912.0111.88-1.23%4,535,891
Feb 24, 202612.1712.2712.0712.1612.020.50%3,153,104
Feb 23, 202612.3012.5511.7912.1011.96-3.35%6,238,540
Feb 20, 202612.8712.9712.4212.5212.38-2.95%7,260,448
Feb 19, 202613.1013.2012.6512.9012.76-1.45%3,626,114
Feb 18, 202612.3513.1512.3413.0912.945.82%5,022,829
Feb 17, 202612.4812.5612.2212.3712.23-0.40%3,844,549
Feb 13, 202612.2512.6112.2012.4212.281.72%6,075,975
Feb 12, 202612.3812.5412.1012.2112.07-1.61%9,235,811
Feb 11, 202613.2413.3712.3812.4112.27-7.25%9,420,103
Feb 10, 202613.3213.6212.8613.3813.230.75%5,026,253
Feb 9, 202613.1013.3312.9513.2813.130.15%8,620,169
Feb 6, 202613.1713.3312.9013.2613.110.45%7,446,675
Feb 5, 202613.5613.6613.0613.2013.05-3.65%9,184,668
Feb 4, 202612.6013.7312.5813.7013.5510.31%15,820,082
Feb 3, 202613.8914.5411.8312.4212.28-15.97%32,471,152
Feb 2, 202614.5915.0114.3814.7814.610.89%9,403,861
Jan 30, 202614.5114.6514.1914.6514.490.69%13,514,113
Jan 29, 202614.8614.9714.3714.5514.39-1.95%4,400,441
Jan 28, 202615.0115.3914.8014.8414.67-1.40%3,603,816
Jan 27, 202615.0915.2114.6315.0514.88-0.86%4,671,190
Jan 26, 202615.5315.6215.1815.1815.01-1.81%3,357,748
Jan 23, 202615.2815.6215.1815.4615.290.59%3,927,386
Jan 22, 202615.0815.3714.9515.3715.202.47%5,357,562
Jan 21, 202614.9115.1314.8415.0014.831.42%3,939,263
Jan 20, 202615.1515.2014.7114.7914.62-3.21%3,769,264
Jan 16, 202615.3615.4215.1815.2815.11-1.04%3,024,189
Jan 15, 202615.4915.6015.3315.4415.27-0.26%2,960,157
Jan 14, 202615.6315.7715.4315.4815.31-0.45%4,059,223
Jan 13, 202615.6815.7515.3415.5515.38-0.64%4,081,797
Jan 12, 202615.9115.9515.6115.6515.47-2.00%4,719,776
Jan 9, 202616.0016.1115.5715.9715.791.01%4,730,422
Jan 8, 202615.0015.8314.9815.8115.634.91%9,118,996
Jan 7, 202615.6015.7415.0015.0714.90-3.58%4,844,746
Jan 6, 202615.1715.6515.1415.6315.451.17%4,562,000
Jan 5, 202615.0815.7015.0515.4515.281.98%3,686,198
Jan 2, 202615.0915.2814.9315.1514.980.60%3,365,411
Dec 31, 202515.0815.2415.0215.0614.89-0.53%2,950,248
Dec 30, 202515.1715.3015.1315.1414.97-0.59%2,955,014
Dec 29, 202515.2515.2815.1115.2315.060.26%2,634,620
Dec 26, 202515.0815.1915.0215.1915.020.46%1,983,259
Dec 24, 202515.0715.1314.9315.1214.950.07%1,753,097
Dec 23, 202515.3615.3615.0815.1114.94-1.37%3,040,451
Dec 22, 202515.2915.5315.1915.3215.15-0.71%4,734,815
Dec 19, 202515.3415.8515.3415.4315.26-8,714,686
Dec 18, 202515.4615.7215.3415.4315.26-0.64%4,085,541
Dec 17, 202515.3115.6215.2915.5315.360.98%4,284,377
Dec 16, 202515.4715.5815.3015.3815.21-0.13%5,214,153
Dec 15, 202515.5215.5415.1615.4015.23-1.16%5,172,301
Dec 12, 202515.4315.6115.1715.5815.301.10%6,109,823
Dec 11, 202514.8515.4514.8015.4115.133.56%7,108,920
Dec 10, 202514.2815.0014.0214.8814.614.57%7,879,691
Dec 9, 202514.2114.8713.9314.2313.97-8.66%17,428,400
Dec 8, 202516.0016.1315.5015.5815.30-2.56%4,965,112
Dec 5, 202515.7616.0115.6215.9915.701.20%8,190,582
Dec 4, 202516.2916.3615.7715.8015.51-2.89%3,610,196
Dec 3, 202516.2916.6116.1416.2715.97-0.12%5,292,116