Graphic Packaging Holding Company GPK
10.87 USD +0.08 (+0.74%)
Regular-session close
10.87 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.72 Day range 10.96
8.24 52-week range 16.39
- YTD
- -27.82%
- 1 year
- -32.57%
GPK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.91 | 10.95 | 10.72 | 10.87 | +0.08 | +0.74% | 3,153,880 |
| Nov 12, 2026 | 11.17 | 11.24 | 10.77 | 10.79 | -0.28 | -2.53% | 3,574,180 |
| Nov 11, 2026 | 10.95 | 11.18 | 10.89 | 11.07 | -0.07 | -0.63% | 3,748,567 |
| Nov 10, 2026 | 10.79 | 11.15 | 10.74 | 11.14 | +0.30 | +2.77% | 5,098,091 |
| Nov 9, 2026 | 11.46 | 11.48 | 10.82 | 10.84 | -0.35 | -3.13% | 5,318,768 |
| Nov 6, 2026 | 11.30 | 11.38 | 11.01 | 11.19 | -0.35 | -3.03% | 6,040,500 |
| Nov 5, 2026 | 11.82 | 11.89 | 11.23 | 11.54 | -0.21 | -1.79% | 12,673,700 |
| Nov 4, 2026 | 11.58 | 12.14 | 11.50 | 11.75 | +0.44 | +3.89% | 21,083,300 |
| Nov 3, 2026 | 10.67 | 11.40 | 10.17 | 11.31 | +1.98 | +21.22% | 22,746,400 |
| Nov 2, 2026 | 9.07 | 9.34 | 9.00 | 9.33 | +0.38 | +4.25% | 10,659,700 |
| Oct 30, 2026 | 8.92 | 9.02 | 8.81 | 8.95 | +0.14 | +1.59% | 9,906,600 |
| Oct 29, 2026 | 8.68 | 8.86 | 8.68 | 8.81 | +0.27 | +3.16% | 7,481,800 |
| Oct 28, 2026 | 8.51 | 8.78 | 8.25 | 8.54 | -0.15 | -1.73% | 8,040,800 |
| Oct 27, 2026 | 8.74 | 8.82 | 8.57 | 8.69 | -0.07 | -0.80% | 6,341,500 |
| Oct 26, 2026 | 8.81 | 8.89 | 8.65 | 8.76 | -0.01 | -0.11% | 4,933,400 |
| Oct 23, 2026 | 8.94 | 9.04 | 8.73 | 8.77 | -0.27 | -2.99% | 5,121,000 |
| Oct 22, 2026 | 8.25 | 9.05 | 8.15 | 9.04 | +0.65 | +7.75% | 11,608,500 |
| Oct 21, 2026 | 8.58 | 8.58 | 8.24 | 8.39 | -0.10 | -1.18% | 17,233,500 |
| Oct 20, 2026 | 8.47 | 8.60 | 8.40 | 8.49 | +0.07 | +0.83% | 6,049,700 |
| Oct 19, 2026 | 8.44 | 8.58 | 8.36 | 8.42 | -0.15 | -1.75% | 4,825,900 |
| Oct 16, 2026 | 8.79 | 8.92 | 8.55 | 8.57 | -0.16 | -1.83% | 4,371,400 |
| Oct 15, 2026 | 8.57 | 8.88 | 8.53 | 8.73 | +0.35 | +4.18% | 7,466,300 |
| Oct 14, 2026 | 8.38 | 8.46 | 8.27 | 8.38 | -0.02 | -0.24% | 4,411,800 |
| Oct 13, 2026 | 8.29 | 8.49 | 8.16 | 8.40 | +0.16 | +1.94% | 6,198,500 |
| Oct 12, 2026 | 8.25 | 8.32 | 8.16 | 8.24 | -0.11 | -1.32% | 6,439,500 |
| Oct 9, 2026 | 8.60 | 8.65 | 8.35 | 8.35 | -0.23 | -2.68% | 7,283,300 |
| Oct 8, 2026 | 8.45 | 8.60 | 8.21 | 8.58 | +0.06 | +0.70% | 8,019,300 |
| Oct 7, 2026 | 8.53 | 8.61 | 8.45 | 8.52 | -0.09 | -1.05% | 7,555,400 |
| Oct 6, 2026 | 8.64 | 8.75 | 8.50 | 8.61 | 0.00 | 0.00% | 6,871,400 |
| Oct 5, 2026 | 8.59 | 8.72 | 8.40 | 8.61 | -0.17 | -1.94% | 10,975,400 |
| Oct 2, 2026 | 9.09 | 9.13 | 8.70 | 8.78 | -0.18 | -2.01% | 8,671,100 |
| Oct 1, 2026 | 9.01 | 9.16 | 8.80 | 8.96 | -0.09 | -0.99% | 8,390,500 |
| Sep 30, 2026 | 9.20 | 9.22 | 9.02 | 9.05 | -0.16 | -1.74% | 6,106,500 |
| Sep 29, 2026 | 9.20 | 9.34 | 9.05 | 9.21 | -0.04 | -0.43% | 5,831,200 |
| Sep 28, 2026 | 9.23 | 9.34 | 9.10 | 9.25 | -0.13 | -1.39% | 4,851,100 |
| Sep 25, 2026 | 9.40 | 9.44 | 9.24 | 9.38 | +0.04 | +0.43% | 4,222,600 |
| Sep 24, 2026 | 9.64 | 9.75 | 9.08 | 9.34 | -0.32 | -3.31% | 5,966,200 |
| Sep 23, 2026 | 9.80 | 10.08 | 9.65 | 9.66 | +0.09 | +0.94% | 6,431,000 |
| Sep 22, 2026 | 9.51 | 9.66 | 9.36 | 9.57 | +0.32 | +3.46% | 8,171,200 |
| Sep 21, 2026 | 9.36 | 9.55 | 9.25 | 9.25 | -0.06 | -0.64% | 10,538,100 |
| Sep 18, 2026 | 9.80 | 9.80 | 9.26 | 9.31 | -0.53 | -5.39% | 11,839,200 |
| Sep 17, 2026 | 9.82 | 9.92 | 9.62 | 9.84 | +0.18 | +1.86% | 5,765,100 |
| Sep 16, 2026 | 9.80 | 9.91 | 9.59 | 9.66 | 0.00 | 0.00% | 6,633,600 |
| Sep 15, 2026 | 9.40 | 9.72 | 9.30 | 9.66 | +0.14 | +1.47% | 9,014,600 |
| Sep 14, 2026 | 9.54 | 9.77 | 9.50 | 9.52 | +0.02 | +0.21% | 6,107,800 |
| Sep 11, 2026 | 9.54 | 9.67 | 9.37 | 9.50 | +0.11 | +1.17% | 6,312,900 |
| Sep 10, 2026 | 9.48 | 9.73 | 9.30 | 9.39 | -0.12 | -1.26% | 8,595,500 |
| Sep 9, 2026 | 9.84 | 9.98 | 9.49 | 9.51 | -0.38 | -3.84% | 9,675,900 |
| Sep 8, 2026 | 10.32 | 10.33 | 9.89 | 9.89 | -0.54 | -5.18% | 6,304,700 |
| Sep 4, 2026 | 10.54 | 10.63 | 10.40 | 10.43 | -0.27 | -2.52% | 6,206,600 |
| Sep 3, 2026 | 11.03 | 11.09 | 10.46 | 10.70 | -0.28 | -2.55% | 3,607,600 |
| Sep 2, 2026 | 10.88 | 11.20 | 10.82 | 10.98 | +0.13 | +1.20% | 4,068,600 |
| Sep 1, 2026 | 11.13 | 11.18 | 10.78 | 10.85 | -0.35 | -3.12% | 3,605,100 |
| Aug 31, 2026 | 11.51 | 11.53 | 11.17 | 11.20 | -0.36 | -3.11% | 4,878,100 |
| Aug 28, 2026 | 11.42 | 11.57 | 11.30 | 11.56 | +0.23 | +2.03% | 4,012,300 |
| Aug 27, 2026 | 11.31 | 11.56 | 11.28 | 11.33 | -0.12 | -1.05% | 5,190,000 |
| Aug 26, 2026 | 11.43 | 11.69 | 11.40 | 11.45 | +0.03 | +0.26% | 2,904,500 |
| Aug 25, 2026 | 11.50 | 11.57 | 11.26 | 11.42 | -0.03 | -0.26% | 3,672,300 |
| Aug 24, 2026 | 11.94 | 11.98 | 11.39 | 11.45 | -0.51 | -4.26% | 4,018,500 |
| Aug 21, 2026 | 11.71 | 12.13 | 11.55 | 11.96 | +0.33 | +2.84% | 4,464,100 |
| Aug 20, 2026 | 11.26 | 11.65 | 11.24 | 11.63 | +0.23 | +2.02% | 4,254,600 |
| Aug 19, 2026 | 11.13 | 11.51 | 11.05 | 11.40 | +0.43 | +3.92% | 5,705,500 |
| Aug 18, 2026 | 11.11 | 11.23 | 10.96 | 10.97 | -0.03 | -0.27% | 2,881,800 |
| Aug 17, 2026 | 11.23 | 11.32 | 10.94 | 11.00 | -0.40 | -3.51% | 4,465,300 |
| Aug 14, 2026 | 11.80 | 11.81 | 11.35 | 11.40 | -0.44 | -3.72% | 4,007,500 |
65 days, newest first. Daily bars as drawn on the GPK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.