Dark

GPK
Graphic Packaging Holding Company
stock NYSE

At Close

Sep 22, 2026 3:59:58 PM EDT

9.57USD+3.459%(+0.32)8,171,207

9.56Bid 9.97Ask 0.41Spread

Pre-market

Sep 22, 2026 9:00:30 AM EDT

9.43USD+1.946%(+0.18)300

After-hours

Sep 22, 2026 4:34:30 PM EDT

9.51USD-0.627%(-0.06)716

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	9.4800	9.650000	9.3600	9.5700	+3.459%	8,171,207	0.000%
2026-09-21	9.3600	9.545000	9.2500	9.2500	-0.644%	10,538,103	+3.459%
2026-09-18	9.8000	9.800000	9.2550	9.3100	-5.386%	11,839,273	+2.793%
2026-09-17	9.8200	9.915000	9.6200	9.8400	+1.863%	5,765,101	-2.744%
2026-09-16	9.8000	9.905000	9.5900	9.6600	0.000%	6,633,684	-0.932%
2026-09-15	9.4000	9.720000	9.3000	9.6600	+1.471%	9,014,649	-0.932%
2026-09-14	9.5400	9.770000	9.5000	9.5200	+0.211%	6,107,811	+0.525%
2026-09-11	9.5400	9.670000	9.3700	9.5000	+1.171%	6,314,030	+0.737%
2026-09-10	9.4800	9.725000	9.3000	9.3900	-1.262%	8,595,485	+1.917%
2026-09-09	9.8400	9.977800	9.4850	9.5100	-3.842%	9,676,114	+0.631%
2026-09-08	10.3200	10.330000	9.8900	9.8900	-5.177%	6,304,725	-3.236%
2026-09-04	10.5400	10.630000	10.4000	10.4300	-2.523%	6,206,786	-8.245%
2026-09-03	11.0300	11.090000	10.4550	10.7000	-2.550%	3,607,555	-10.561%
2026-09-02	10.8800	11.200000	10.8200	10.9800	+1.198%	4,068,562	-12.842%
2026-09-01	11.1300	11.175000	10.7800	10.8500	-3.125%	3,605,114	-11.797%
2026-08-31	11.5100	11.530000	11.1700	11.2000	-3.114%	4,878,142	-14.554%
2026-08-28	11.4200	11.570000	11.3000	11.5600	+2.030%	4,012,609	-17.215%
2026-08-27	11.3100	11.560000	11.2800	11.3300	-1.048%	5,190,051	-15.534%
2026-08-26	11.4300	11.690000	11.4000	11.4500	+0.263%	2,904,452	-16.419%
2026-08-25	11.5000	11.565000	11.2550	11.4200	-0.262%	3,672,270	-16.200%
2026-08-24	11.9400	11.980000	11.3900	11.4500	-4.264%	4,018,479	-16.419%
2026-08-21	11.7100	12.130000	11.5500	11.9600	+2.837%	4,464,324	-19.983%
2026-08-20	11.2600	11.645000	11.2400	11.6300	+2.018%	4,254,575	-17.713%
2026-08-19	11.1300	11.505000	11.0500	11.4000	+3.920%	5,705,543	-16.053%
2026-08-18	11.1100	11.230000	10.9550	10.9700	-0.273%	2,881,842	-12.762%
2026-08-17	11.2300	11.320000	10.9400	11.0000	-3.509%	4,465,343	-13.000%
2026-08-14	11.8000	11.805000	11.3500	11.4000	-3.716%	4,007,455	-16.053%
2026-08-13	11.8100	11.930000	11.6700	11.8400	+1.283%	2,108,656	-19.172%
2026-08-12	11.8900	12.122700	11.6300	11.6900	-2.258%	2,750,997	-18.135%
2026-08-11	11.7200	12.036000	11.7200	11.9600	+0.420%	2,663,561	-19.983%
2026-08-10	11.9000	12.100000	11.8350	11.9100	-1.570%	3,634,467	-19.647%
2026-08-07	11.8500	12.245000	11.8400	12.1000	+1.938%	3,082,802	-20.909%
2026-08-06	11.8700	12.100000	11.6700	11.8700	-0.252%	4,403,744	-19.377%
2026-08-05	11.7700	11.950000	11.6200	11.9000	+0.084%	6,171,927	-19.580%
2026-08-04	11.4000	11.930000	10.7500	11.8900	+4.758%	9,240,336	-19.512%
2026-08-03	11.1200	11.410000	10.9600	11.3500	+5.778%	7,675,131	-15.683%
2026-07-31	10.8500	10.910000	10.6000	10.7300	-2.099%	5,922,985	-10.811%
2026-07-30	11.3400	11.380000	10.7750	10.9600	-3.266%	6,190,359	-12.682%
2026-07-29	11.3800	11.495000	11.0500	11.3300	-2.747%	5,128,406	-15.534%
2026-07-28	11.3400	11.820000	11.3200	11.6500	+4.484%	8,163,047	-17.854%
2026-07-27	11.1800	11.260000	11.0050	11.1500	+1.180%	4,839,187	-14.170%
2026-07-24	11.0300	11.115000	10.5000	11.0200	+0.273%	5,908,251	-13.158%
2026-07-23	11.0700	11.220000	10.8800	10.9900	-1.080%	5,434,692	-12.921%
2026-07-22	11.0000	11.310000	10.9600	11.1100	+1.927%	3,643,907	-13.861%
2026-07-21	10.7800	10.960000	10.6800	10.9000	+0.554%	3,853,323	-12.202%
2026-07-20	10.8200	10.955000	10.5500	10.8400	+0.185%	5,705,993	-11.716%
2026-07-17	11.2600	11.330000	10.6650	10.8200	-2.785%	3,965,615	-11.553%
2026-07-16	10.6400	11.140000	10.5950	11.1300	+6.000%	3,874,982	-14.016%
2026-07-15	10.4800	10.815000	10.3950	10.5000	+1.646%	4,930,657	-8.857%
2026-07-14	10.2900	10.370000	10.0400	10.3300	-0.482%	4,969,102	-7.357%
2026-07-13	10.4200	10.540000	10.2800	10.3800	+0.973%	4,330,667	-7.803%
2026-07-10	10.2800	10.420000	10.1900	10.2800	+1.281%	2,759,095	-6.907%
2026-07-09	10.0700	10.255000	9.9850	10.1500	+0.197%	3,414,088	-5.714%
2026-07-08	10.3000	10.340000	9.8600	10.1300	-3.616%	5,651,773	-5.528%
2026-07-07	10.7400	10.840000	10.4800	10.5100	-0.943%	3,285,681	-8.944%
2026-07-06	10.9000	10.915000	10.3050	10.6100	-2.212%	4,245,446	-9.802%
2026-07-02	10.7700	10.920000	10.6600	10.8500	+2.262%	3,936,032	-11.797%
2026-07-01	10.6900	10.850100	10.5500	10.6100	+0.378%	3,465,583	-9.802%
2026-06-30	10.6300	10.730000	10.4800	10.5700	-0.751%	3,784,665	-9.461%
2026-06-29	10.7900	10.960000	10.4300	10.6500	-3.270%	4,029,275	-10.141%
2026-06-26	10.8100	11.050000	10.7600	11.0100	+0.917%	5,494,302	-13.079%
2026-06-25	10.7500	11.030000	10.7300	10.9100	+1.300%	4,584,069	-12.282%
2026-06-24	10.3500	10.780000	10.3500	10.7700	+5.279%	6,181,409	-11.142%
2026-06-23	10.0600	10.395000	9.9350	10.2300	+1.087%	6,615,421	-6.452%
2026-06-22	10.5400	10.630000	10.0750	10.1200	-5.509%	5,952,527	-5.435%
2026-06-18	10.7200	10.940000	10.6900	10.7100	+0.563%	7,008,383	-10.644%
2026-06-17	11.1500	11.260000	10.6200	10.6500	-3.794%	9,372,233	-10.141%
2026-06-16	11.0100	11.200000	10.9200	11.0700	+0.912%	8,249,287	-13.550%
2026-06-15	10.8000	11.100000	10.7500	10.9700	+2.523%	6,713,776	-12.762%
2026-06-12	10.6600	10.807600	10.4100	10.7000	+0.659%	4,701,023	-10.561%
2026-06-11	10.2200	10.630000	10.0500	10.6300	+2.904%	6,586,591	-9.972%
2026-06-10	10.6800	10.765000	10.2650	10.3300	-4.263%	5,747,504	-7.357%
2026-06-09	10.7100	11.035000	10.6900	10.7900	+2.567%	6,339,220	-11.307%
2026-06-08	10.4200	10.530000	10.1500	10.5200	-0.190%	9,436,517	-9.030%
2026-06-05	10.5300	10.830000	10.4900	10.5400	-0.940%	5,612,660	-9.203%
2026-06-04	11.1000	11.180000	10.5800	10.6400	-1.573%	6,012,506	-10.056%
2026-06-03	10.6100	10.910000	10.5800	10.8100	+0.465%	9,006,407	-11.471%
2026-06-02	11.1800	11.217000	10.7200	10.7600	-4.014%	10,271,508	-11.059%
2026-06-01	11.0500	11.370000	10.7650	11.2100	-0.444%	9,298,398	-14.630%
2026-05-29	11.2400	11.607900	11.1350	11.2600	-2.257%	11,537,462	-15.009%
2026-05-28	10.7000	11.530000	10.5200	11.5200	+6.470%	8,723,994	-16.927%
2026-05-27	10.4300	10.910000	10.4170	10.8200	+5.151%	7,020,376	-11.553%
2026-05-26	10.1600	10.435000	10.0700	10.2900	+1.180%	7,460,520	-6.997%
2026-05-22	10.2000	10.215000	9.9950	10.1700	+1.295%	4,217,365	-5.900%
2026-05-21	9.7200	10.080000	9.5400	10.0400	+2.033%	4,663,518	-4.681%
2026-05-20	9.5600	9.890000	9.3100	9.8400	+3.145%	5,644,748	-2.744%
2026-05-19	9.6800	9.750000	9.3700	9.5400	-1.037%	4,726,015	+0.314%
2026-05-18	9.5500	9.830000	9.5400	9.6400	0.000%	4,749,922	-0.726%
2026-05-15	10.1900	10.210000	9.5650	9.6400	-5.583%	7,697,753	-0.726%
2026-05-14	9.8700	10.400000	9.7500	10.2100	+4.184%	11,030,508	-6.268%
2026-05-13	10.0500	10.170000	9.7800	9.8000	-3.162%	8,087,910	-2.347%
2026-05-12	10.3700	10.594100	10.0700	10.1200	-0.978%	10,098,522	-5.435%
2026-05-11	10.6100	10.660000	10.0100	10.2200	-3.857%	7,444,987	-6.360%
2026-05-08	11.0100	11.100000	10.5900	10.6300	-3.626%	6,743,213	-9.972%
2026-05-07	11.2200	11.380000	10.9800	11.0300	-1.518%	7,162,644	-13.237%
2026-05-06	10.8600	11.380000	10.8000	11.2000	+4.380%	16,647,950	-14.554%
2026-05-05	10.8700	10.920000	9.8100	10.7300	+12.238%	17,283,951	-10.811%
2026-05-04	9.6500	9.840000	9.5600	9.5600	-1.443%	8,595,176	+0.105%
2026-05-01	9.6500	9.840000	9.6210	9.7000	+1.784%	5,972,854	-1.340%
2026-04-30	9.6600	9.660000	9.3450	9.5300	-0.729%	7,689,856	+0.420%
2026-04-29	9.6600	9.830000	9.5600	9.6000	-1.235%	6,135,273	-0.312%
2026-04-28	9.7300	9.770000	9.5150	9.7200	+1.250%	4,238,605	-1.543%
2026-04-27	9.4200	9.670000	9.3850	9.6000	+2.674%	7,614,119	-0.312%
2026-04-24	9.3900	9.470000	9.2800	9.3500	-0.848%	3,906,092	+2.353%
2026-04-23	9.3500	9.645000	9.2950	9.4300	+1.946%	5,816,609	+1.485%
2026-04-22	9.7000	9.820000	9.1700	9.2500	-5.031%	8,987,259	+3.459%
2026-04-21	9.7700	9.810000	9.5700	9.7400	-2.012%	6,627,407	-1.745%
2026-04-20	9.7600	10.005000	9.6500	9.9400	+1.016%	5,681,477	-3.722%
2026-04-17	9.6900	9.890000	9.5500	9.8400	+3.037%	5,486,110	-2.744%
2026-04-16	9.6800	9.800000	9.5200	9.5500	-1.343%	4,160,185	+0.209%
2026-04-15	9.7300	9.965000	9.6500	9.6800	-0.412%	8,151,004	-1.136%
2026-04-14	9.8100	9.950000	9.5400	9.7200	-0.816%	4,927,342	-1.543%
2026-04-13	9.6500	9.975000	9.5701	9.8000	+1.344%	9,393,670	-2.347%
2026-04-10	9.8900	10.040000	9.5050	9.6700	+0.207%	4,047,113	-1.034%
2026-04-09	9.3500	9.680000	9.3000	9.6500	+1.686%	4,677,476	-0.829%
2026-04-08	9.7500	9.990000	9.4000	9.4900	-0.315%	4,611,092	+0.843%
2026-04-07	9.5300	9.655000	9.4000	9.5200	-0.833%	4,408,276	+0.525%
2026-04-06	9.6300	9.730000	9.5750	9.6000	-0.826%	4,762,743	-0.312%
2026-04-02	9.6000	9.705000	9.1500	9.6800	+0.938%	6,056,607	-1.136%
2026-04-01	9.9200	9.950000	9.5700	9.5900	-3.521%	6,148,503	-0.209%
2026-03-31	9.5800	9.960000	9.5200	9.9400	+5.632%	8,664,267	-3.722%
2026-03-30	9.2600	9.547900	9.1350	9.4100	+1.950%	6,823,452	+1.700%
2026-03-27	9.1500	9.260000	9.1050	9.2300	-1.178%	4,499,709	+3.684%
2026-03-26	9.3000	9.625000	9.2000	9.3400	-0.426%	5,833,159	+2.463%
2026-03-25	9.1300	9.390000	9.0250	9.3800	+4.454%	7,762,089	+2.026%
2026-03-24	9.1000	9.180000	8.9700	8.9800	-3.024%	11,210,889	+6.570%
2026-03-23	9.1500	9.405000	9.0150	9.2600	+3.928%	9,855,821	+3.348%
2026-03-20	9.1900	9.270000	8.7850	8.9100	-4.808%	26,410,197	+7.407%
2026-03-19	9.5400	9.605000	9.1500	9.3600	-2.500%	10,062,665	+2.244%
2026-03-18	9.6800	9.770000	9.4600	9.6000	-2.141%	13,916,134	-0.312%
2026-03-17	10.0500	10.125000	9.6450	9.8100	-0.909%	9,705,403	-2.446%
2026-03-16	9.9300	9.950000	9.7500	9.9000	+1.747%	8,447,295	-3.333%
2026-03-13	9.8300	9.920000	9.5750	9.7300	-0.916%	8,080,468	-1.644%
2026-03-12	10.1500	10.280000	9.7200	9.8200	-4.288%	10,460,396	-2.546%
2026-03-11	10.5000	10.555000	10.1650	10.2600	-2.006%	6,170,367	-6.725%
2026-03-10	10.7700	10.800000	10.3100	10.4700	-2.786%	5,743,793	-8.596%
2026-03-09	11.0600	11.060000	10.5050	10.7700	-4.011%	5,898,860	-11.142%
2026-03-06	11.1600	11.360000	10.7300	11.2200	+0.899%	7,426,511	-14.706%
2026-03-05	11.9200	11.920000	11.0800	11.1200	-0.626%	8,042,072	-13.939%
2026-03-04	11.2300	11.475000	11.0350	11.1900	-0.798%	5,916,055	-14.477%
2026-03-03	11.4900	11.600000	11.0200	11.2800	-4.163%	7,180,314	-15.160%
2026-03-02	11.9800	12.200000	11.6300	11.7700	-3.761%	5,405,977	-18.692%
2026-02-27	11.9200	12.370000	11.8250	12.2300	+1.074%	6,552,810	-21.750%
2026-02-26	12.1300	12.255000	11.9000	12.1000	+0.749%	4,323,456	-20.909%
2026-02-25	12.1500	12.240000	11.6900	12.0100	-1.234%	4,535,891	-20.316%
2026-02-24	12.1700	12.265000	12.0650	12.1600	+0.496%	3,153,105	-21.299%
2026-02-23	12.3000	12.550000	11.7900	12.1000	-3.355%	6,242,191	-20.909%
2026-02-20	12.8700	12.965000	12.4150	12.5200	-2.946%	7,260,448	-23.562%
2026-02-19	13.1000	13.200000	12.6500	12.9000	-1.451%	3,626,114	-25.814%
2026-02-18	12.3500	13.150000	12.3400	13.0900	+5.821%	5,022,829	-26.891%
2026-02-17	12.4800	12.560000	12.2150	12.3700	-0.403%	3,844,504	-22.635%
2026-02-13	12.2500	12.605000	12.2000	12.4200	+1.720%	6,075,719	-22.947%
2026-02-12	12.3800	12.540000	12.1000	12.2100	-1.612%	9,235,711	-21.622%
2026-02-11	13.2400	13.370000	12.3800	12.4100	-7.250%	9,420,003	-22.885%
2026-02-10	13.3200	13.615000	12.8600	13.3800	+0.753%	5,026,253	-28.475%
2026-02-09	13.1000	13.330000	12.9450	13.2800	+0.151%	8,620,169	-27.937%
2026-02-06	13.1700	13.330000	12.9000	13.2600	+0.455%	7,446,675	-27.828%
2026-02-05	13.5600	13.660000	13.0601	13.2000	-3.650%	9,184,269	-27.500%
2026-02-04	12.6000	13.725000	12.5800	13.7000	+10.306%	15,820,082	-30.146%
2026-02-03	13.8900	14.540000	11.8300	12.4200	-15.968%	32,471,152	-22.947%
2026-02-02	14.5900	15.010000	14.3800	14.7800	+0.887%	9,403,761	-35.250%
2026-01-30	14.5100	14.650000	14.1900	14.6500	+0.687%	13,514,113	-34.676%
2026-01-29	14.8600	14.965000	14.3700	14.5500	-1.954%	4,400,441	-34.227%
2026-01-28	15.0100	15.385000	14.8000	14.8400	-1.395%	3,603,816	-35.512%
2026-01-27	15.0900	15.210000	14.6300	15.0500	-0.856%	4,671,190	-36.412%
2026-01-26	15.5300	15.620000	15.1800	15.1800	-1.811%	3,356,225	-36.957%
2026-01-23	15.2800	15.620000	15.1800	15.4600	+0.586%	3,927,386	-38.098%
2026-01-22	15.0800	15.370000	14.9500	15.3700	+2.467%	5,357,562	-37.736%
2026-01-21	14.9100	15.130000	14.8400	15.0000	+1.420%	3,939,251	-36.200%
2026-01-20	15.1500	15.200000	14.7050	14.7900	-3.207%	3,759,585	-35.294%
2026-01-16	15.3600	15.420000	15.1800	15.2800	-1.036%	3,019,551	-37.369%
2026-01-15	15.4900	15.600000	15.3250	15.4400	-0.258%	2,955,635	-38.018%
2026-01-14	15.6300	15.770000	15.4300	15.4800	-0.450%	4,055,921	-38.178%
2026-01-13	15.6800	15.750000	15.3400	15.5500	-0.639%	4,073,299	-38.457%
2026-01-12	15.9100	15.950000	15.6100	15.6500	-2.004%	4,716,160	-38.850%
2026-01-09	16.0000	16.105000	15.5700	15.9700	+1.012%	4,674,690	-40.075%
2026-01-08	15.0000	15.830000	14.9800	15.8100	+4.910%	9,102,164	-39.469%
2026-01-07	15.6000	15.739100	15.0000	15.0700	-3.583%	4,836,625	-36.496%
2026-01-06	15.1700	15.650000	15.1431	15.6300	+1.165%	4,554,201	-38.772%
2026-01-05	15.0800	15.700000	15.0500	15.4500	+1.980%	3,675,119	-38.058%
2026-01-02	15.0900	15.280000	14.9300	15.1500	+0.598%	3,360,631	-36.832%
2025-12-31	15.0800	15.235000	15.0200	15.0600	-0.528%	2,948,545	-36.454%
2025-12-30	15.1700	15.300700	15.1300	15.1400	-0.591%	2,949,974	-36.790%
2025-12-29	15.2500	15.280000	15.1050	15.2300	+0.263%	2,633,004	-37.163%
2025-12-26	15.0800	15.190000	15.0150	15.1900	+0.463%	1,981,098	-36.998%
2025-12-24	15.0700	15.130000	14.9300	15.1200	+0.066%	1,750,062	-36.706%
2025-12-23	15.3600	15.360000	15.0750	15.1100	-1.371%	3,037,581	-36.664%
2025-12-22	15.2900	15.530000	15.1900	15.3200	-0.713%	4,729,465	-37.533%
2025-12-19	15.3400	15.850000	15.3350	15.4300	0.000%	8,702,304	-37.978%
2025-12-18	15.4600	15.720000	15.3400	15.4300	-0.644%	4,077,254	-37.978%
2025-12-17	15.3100	15.615000	15.2900	15.5300	+0.975%	4,280,910	-38.377%
2025-12-16	15.4700	15.580000	15.3000	15.3800	-0.130%	5,208,303	-37.776%
2025-12-15	15.5200	15.535000	15.1600	15.4000	-1.155%	5,164,909	-37.857%
2025-12-12	15.4300	15.610000	15.1650	15.5800	+1.103%	6,104,270	-38.575%
2025-12-11	14.8500	15.450000	14.8000	15.4100	+3.562%	7,099,072	-37.897%
2025-12-10	14.2800	15.000000	14.0200	14.8800	+4.568%	7,860,492	-35.685%
2025-12-09	14.2100	14.870000	13.9300	14.2300	-8.665%	17,408,247	-32.748%
2025-12-08	16.0000	16.130000	15.5000	15.5800	-2.564%	4,956,802	-38.575%
2025-12-05	15.7600	16.010000	15.6200	15.9900	+1.203%	8,173,474	-40.150%
2025-12-04	16.2900	16.360000	15.7700	15.8000	-2.889%	3,605,658	-39.430%
2025-12-03	16.2900	16.610000	16.1400	16.2700	-0.123%	5,283,452	-41.180%
2025-12-02	16.3700	16.440000	16.1200	16.2900	-0.610%	4,157,736	-41.252%
2025-12-01	16.1700	16.450000	16.1050	16.3900	+1.298%	3,053,753	-41.611%
2025-11-28	16.2500	16.310000	16.1300	16.1800	+0.310%	1,490,023	-40.853%
2025-11-26	16.1300	16.220000	16.0250	16.1300	+0.124%	2,625,026	-40.670%
2025-11-25	15.9400	16.140000	15.9000	16.1100	+2.091%	3,288,751	-40.596%
2025-11-24	15.4100	15.819800	15.4100	15.7800	+1.284%	5,518,527	-39.354%
2025-11-21	15.2700	15.855000	15.2100	15.5800	+2.703%	4,672,120	-38.575%
2025-11-20	15.4000	15.460000	15.1000	15.1700	-0.850%	4,067,025	-36.915%
2025-11-19	15.4800	15.545000	15.1550	15.3000	-1.099%	3,687,746	-37.451%
2025-11-18	15.5800	15.740000	15.4500	15.4700	-0.514%	4,571,849	-38.138%
2025-11-17	15.9400	15.940000	15.4350	15.5500	-3.176%	3,823,654	-38.457%
2025-11-14	15.9900	16.150000	15.8800	16.0600	-0.372%	4,405,880	-40.411%
2025-11-13	15.7400	16.350000	15.7000	16.1200	+2.741%	4,339,643	-40.633%
2025-11-12	16.2000	16.300000	15.6400	15.6900	-2.728%	5,907,797	-39.006%
2025-11-11	16.2900	16.600000	16.0700	16.1300	0.000%	6,097,185	-40.670%
2025-11-10	16.3400	16.505000	15.7800	16.1300	-1.826%	7,338,115	-40.670%
2025-11-07	16.3100	16.480000	15.9100	16.4300	-0.243%	6,688,526	-41.753%
2025-11-06	17.0800	17.170000	16.3800	16.4700	-3.118%	6,895,299	-41.894%
2025-11-05	17.0600	17.215000	16.6000	17.0000	-0.293%	9,333,637	-43.706%
2025-11-04	14.9900	17.080000	14.9000	17.0500	+8.876%	9,822,145	-43.871%
2025-11-03	15.8900	16.000000	15.6400	15.6600	-2.064%	6,103,863	-38.889%
2025-10-31	15.9100	16.060000	15.6700	15.9900	-0.498%	7,424,330	-40.150%
2025-10-30	16.1600	16.285000	15.9750	16.0700	-1.290%	7,220,815	-40.448%
2025-10-29	17.0400	17.120000	16.1800	16.2800	-5.678%	11,887,321	-41.216%
2025-10-28	17.3500	17.385000	17.0200	17.2600	-0.633%	4,569,928	-44.554%
2025-10-27	17.3900	17.520000	17.2400	17.3700	+0.521%	3,483,427	-44.905%
2025-10-24	17.7800	17.920000	17.2000	17.2800	-2.262%	4,279,311	-44.618%
2025-10-23	17.8400	18.000000	17.3750	17.6800	-0.786%	3,454,823	-45.871%
2025-10-22	17.5000	18.250000	17.4500	17.8200	+1.538%	6,819,952	-46.296%
2025-10-21	17.4900	17.720000	17.4500	17.5500	+0.862%	4,090,422	-45.470%
2025-10-20	17.2400	17.400000	17.1800	17.4000	+1.340%	2,786,028	-45.000%
2025-10-17	17.0200	17.250000	16.9900	17.1700	-0.116%	3,709,585	-44.263%
2025-10-16	17.3100	17.400000	16.9450	17.1900	-0.578%	4,450,903	-44.328%
2025-10-15	17.5000	17.640000	17.1950	17.2900	-1.313%	2,751,685	-44.650%
2025-10-14	17.3500	17.670000	17.2600	17.5200	+0.286%	4,471,350	-45.377%
2025-10-13	17.5100	17.710000	17.3343	17.4700	-0.228%	3,646,225	-45.220%
2025-10-10	17.7000	17.910000	17.4750	17.5100	-3.420%	5,657,754	-45.346%
2025-10-09	18.3200	18.630000	18.1000	18.1300	-3.513%	3,692,936	-47.215%
2025-10-08	19.0400	19.040000	18.7650	18.7900	-1.001%	2,906,401	-49.069%
2025-10-07	19.1400	19.375000	18.9050	18.9800	-0.524%	2,703,786	-49.579%
2025-10-06	19.0700	19.210000	18.9150	19.0800	-1.497%	3,166,983	-49.843%
2025-10-03	19.4200	19.605000	19.2800	19.3700	-0.411%	2,177,158	-50.594%
2025-10-02	19.6400	19.680000	19.2550	19.4500	-0.613%	2,310,729	-50.797%
2025-10-01	19.6100	19.710000	19.3150	19.5700	0.000%	2,835,887	-51.099%
2025-09-30	19.2200	19.580000	19.1200	19.5700	+1.399%	3,407,111	-51.099%
2025-09-29	19.4900	19.490000	19.0500	19.3000	-0.515%	2,804,870	-50.415%
2025-09-26	19.2500	19.490000	19.1150	19.4000	+0.989%	2,703,650	-50.670%
2025-09-25	19.2700	19.300000	19.1400	19.2100	-0.518%	3,269,587	-50.182%
2025-09-24	19.1700	19.490000	19.1450	19.3100	+1.205%	3,357,253	-50.440%
2025-09-23	19.4800	19.690000	19.0550	19.0800	-2.003%	2,979,451	-49.843%
2025-09-22	19.5700	19.795000	19.4500	19.4700	-0.205%	3,443,836	-50.847%
2025-09-19	20.0400	20.040000	19.4700	19.5100	-2.255%	8,853,932	-50.948%
2025-09-18	20.0000	20.290000	19.9200	19.9600	-0.200%	3,449,948	-52.054%
2025-09-17	20.0800	20.400000	19.8700	20.0000	-1.672%	7,334,961	-52.150%
2025-09-16	20.3000	20.440000	20.1000	20.3400	+0.643%	3,192,377	-52.950%
2025-09-15	20.6600	20.760000	20.1450	20.2100	-2.461%	2,827,995	-52.647%
2025-09-12	20.9800	21.240000	20.6950	20.7200	-1.614%	2,538,150	-53.813%
2025-09-11	20.7000	21.120000	20.6550	21.0600	+1.690%	3,607,515	-54.558%
2025-09-10	20.4100	20.775000	20.3800	20.7100	+0.828%	5,977,790	-53.790%
2025-09-09	21.0600	21.070000	20.5300	20.5400	-2.515%	3,080,065	-53.408%
2025-09-08	21.5200	21.705600	20.8600	21.0700	-2.137%	3,318,410	-54.580%
2025-09-05	21.0000	21.550000	20.9000	21.5300	+3.014%	4,128,010	-55.550%
2025-09-04	20.9400	20.965000	20.7150	20.9000	-0.048%	5,583,501	-54.211%
2025-09-03	21.8800	21.935000	20.6500	20.9100	-4.825%	6,508,014	-54.232%
2025-09-02	22.0200	22.170000	21.9000	21.9700	-1.347%	3,437,350	-56.441%
2025-08-29	22.2200	22.415000	22.1250	22.2700	+0.361%	3,335,573	-57.027%
2025-08-28	22.5400	22.555000	21.9000	22.1900	-1.070%	3,261,650	-56.872%
2025-08-27	22.2500	22.545000	22.2200	22.4300	+0.179%	3,457,698	-57.334%
2025-08-26	22.6900	22.860000	22.3300	22.3900	-1.496%	2,448,064	-57.258%
2025-08-25	23.0100	23.060000	22.6300	22.7300	-1.345%	2,607,411	-57.897%
2025-08-22	23.0000	23.470000	22.9500	23.0400	+0.655%	5,052,748	-58.464%
2025-08-21	22.5400	22.970000	22.5200	22.8900	+1.373%	2,927,581	-58.191%
2025-08-20	22.7700	22.790000	22.5350	22.5800	-0.747%	1,868,979	-57.617%
2025-08-19	22.5000	22.770000	22.4100	22.7500	+1.927%	2,932,142	-57.934%
2025-08-18	22.4700	22.605000	22.2800	22.3200	-0.888%	3,815,003	-57.124%
2025-08-15	22.6600	22.760000	22.3850	22.5200	-0.486%	3,972,572	-57.504%
2025-08-14	22.7600	22.890000	22.3800	22.6300	-2.119%	3,459,260	-57.711%
2025-08-13	22.7600	23.165000	22.6100	23.1200	+1.716%	6,532,505	-58.607%
2025-08-12	22.3600	22.760000	22.2100	22.7300	+2.020%	1,996,970	-57.897%
2025-08-11	22.8300	22.950000	22.0600	22.2800	-2.023%	3,795,083	-57.047%
2025-08-08	22.8600	22.900000	22.7000	22.7400	-0.438%	2,452,817	-57.916%
2025-08-07	22.1400	22.915000	21.9600	22.8400	+4.245%	4,643,414	-58.100%
2025-08-06	22.1200	22.260000	21.7400	21.9100	-1.484%	2,597,308	-56.321%
2025-08-05	21.9800	22.400000	21.7900	22.2400	+1.275%	2,778,325	-56.969%
2025-08-04	21.6200	21.975000	21.4050	21.9600	+2.235%	2,105,087	-56.421%
2025-08-01	22.4300	22.470000	21.4550	21.4800	-3.936%	5,163,143	-55.447%
2025-07-31	21.9800	22.470000	21.8499	22.3600	-0.578%	9,371,077	-57.200%
2025-07-30	22.5300	22.855000	22.2200	22.4900	+0.134%	4,442,162	-57.448%
2025-07-29	23.3400	23.760000	22.1000	22.4600	-2.897%	8,069,532	-57.391%
2025-07-28	23.1500	23.365000	22.9850	23.1300	-0.815%	3,328,686	-58.625%
2025-07-25	23.3300	23.400000	23.0450	23.3200	+0.474%	2,920,657	-58.962%
2025-07-24	23.3900	23.755000	23.1350	23.2100	-1.360%	2,808,400	-58.768%
2025-07-23	23.2800	23.550000	23.1900	23.5300	+1.248%	3,504,196	-59.329%
2025-07-22	22.5800	23.250000	22.4000	23.2400	+3.427%	2,656,993	-58.821%
2025-07-21	22.7500	22.765000	22.4200	22.4700	+0.089%	1,763,381	-57.410%
2025-07-18	22.7600	22.760000	22.2800	22.4500	-0.752%	3,481,144	-57.372%
2025-07-17	22.0500	22.670000	22.0200	22.6200	+2.771%	3,641,112	-57.692%
2025-07-16	21.9500	22.215000	21.7900	22.0100	+0.182%	5,179,577	-56.520%
2025-07-15	22.3800	22.395000	21.9500	21.9700	-1.568%	2,145,676	-56.441%
2025-07-14	22.3000	22.460000	22.0200	22.3200	-0.402%	2,021,631	-57.124%
2025-07-11	22.3600	22.545000	22.1000	22.4100	-0.841%	2,084,986	-57.296%
2025-07-10	22.3700	22.930000	22.3450	22.6000	+0.713%	3,464,852	-57.655%
2025-07-09	22.1000	22.470000	21.9600	22.4400	+1.676%	3,228,066	-57.353%
2025-07-08	21.7300	22.260000	21.6200	22.0700	+1.425%	2,996,768	-56.638%
2025-07-07	21.8300	22.100000	21.7150	21.7600	-1.181%	2,584,590	-56.020%
2025-07-03	22.0000	22.218200	21.8600	22.0200	-0.045%	1,874,758	-56.540%
2025-07-02	21.9900	22.060000	21.6600	22.0300	+0.824%	3,517,010	-56.559%
2025-07-01	21.0700	22.250000	21.0200	21.8500	+3.702%	4,381,697	-56.201%
2025-06-30	20.9400	21.175000	20.8600	21.0700	+0.238%	2,447,274	-54.580%
2025-06-27	21.2300	21.290000	20.8650	21.0200	-0.662%	5,079,344	-54.472%
2025-06-26	21.3000	21.450000	21.0400	21.1600	-0.189%	4,180,629	-54.773%
2025-06-25	21.3300	21.410000	21.0400	21.2000	-1.715%	3,496,609	-54.858%
2025-06-24	21.6900	21.815000	21.5150	21.5700	+0.093%	2,964,401	-55.633%
2025-06-23	21.0400	21.575000	20.9100	21.5500	+1.939%	2,968,830	-55.592%
2025-06-20	21.3300	21.480000	21.0950	21.1400	-0.564%	4,330,491	-54.730%
2025-06-18	21.1600	21.650000	21.1600	21.2600	+0.189%	3,991,513	-54.986%
2025-06-17	21.3500	21.540000	21.2050	21.2200	-1.440%	3,076,375	-54.901%
2025-06-16	21.2900	21.565000	20.9700	21.5300	+2.038%	4,018,448	-55.550%
2025-06-13	21.2900	21.580000	21.0750	21.1000	-2.630%	3,302,156	-54.645%
2025-06-12	21.6600	21.864071	21.4114	21.6700	-0.824%	6,102,610	-55.838%
2025-06-11	22.4800	22.480000	21.7000	21.8500	-2.802%	3,807,468	-56.201%
2025-06-10	22.3400	22.645000	22.2900	22.4800	+1.079%	3,215,024	-57.429%
2025-06-09	22.3500	22.500000	22.1568	22.2400	-0.045%	2,522,549	-56.969%
2025-06-06	22.3200	22.435000	22.0100	22.2500	+0.633%	1,900,223	-56.989%
2025-06-05	22.1200	22.160000	21.8000	22.1100	+0.591%	2,540,150	-56.716%
2025-06-04	22.2600	22.345000	21.9700	21.9800	-1.169%	2,133,312	-56.460%
2025-06-03	21.8100	22.340000	21.6400	22.2400	+1.506%	2,964,694	-56.969%
2025-06-02	22.1700	22.320000	21.6850	21.9100	-1.395%	3,084,872	-56.321%
2025-05-30	22.1800	22.300000	22.0600	22.2200	-0.359%	3,589,748	-56.931%
2025-05-29	22.4800	22.580000	22.1100	22.3000	-0.313%	2,701,770	-57.085%
2025-05-28	22.8800	22.915000	22.2500	22.3700	-2.485%	3,880,299	-57.219%
2025-05-27	22.8000	23.080000	22.6950	22.9400	+1.549%	3,081,750	-58.282%
2025-05-23	22.4000	22.800000	22.3550	22.5900	-0.133%	3,175,577	-57.636%
2025-05-22	22.6200	22.870000	22.6000	22.6200	-0.833%	3,458,646	-57.692%
2025-05-21	22.9800	23.130000	22.8000	22.8100	-1.977%	1,950,546	-58.045%
2025-05-20	23.5200	23.545000	23.2550	23.2700	-1.063%	1,850,966	-58.874%
2025-05-19	23.3300	23.600000	23.2000	23.5200	-0.127%	1,678,212	-59.311%
2025-05-16	23.2700	23.625000	23.0600	23.5500	+0.986%	2,657,557	-59.363%
2025-05-15	23.0900	23.510000	23.0900	23.3200	+0.909%	2,874,931	-58.962%
2025-05-14	23.1900	23.410000	22.7700	23.1100	-0.602%	3,966,896	-58.589%
2025-05-13	23.1000	23.450000	22.9750	23.2500	+0.824%	3,187,984	-58.839%
2025-05-12	22.8100	23.190000	22.6200	23.0600	+3.454%	3,873,281	-58.500%
2025-05-09	22.2400	22.620000	22.1450	22.2900	-0.179%	2,168,180	-57.066%
2025-05-08	21.9100	22.500000	21.8400	22.3300	+2.197%	4,041,468	-57.143%
2025-05-07	22.0600	22.205000	21.8000	21.8500	-1.042%	2,702,194	-56.201%
2025-05-06	22.0900	22.250000	21.1200	22.0800	-0.181%	4,001,467	-56.658%
2025-05-05	21.7500	22.490000	21.7500	22.1200	+1.421%	5,018,967	-56.736%
2025-05-02	21.7500	22.165000	21.4050	21.8100	+2.059%	7,739,915	-56.121%
2025-05-01	21.3900	22.210000	20.8600	21.3700	-15.567%	13,794,317	-55.218%
2025-04-30	25.2700	25.400000	24.8850	25.3100	-1.287%	2,443,898	-62.189%
2025-04-29	25.3000	25.810000	25.2100	25.6400	+1.264%	2,985,326	-62.676%
2025-04-28	25.0500	25.530000	25.0300	25.3200	+1.240%	2,247,628	-62.204%
2025-04-25	25.2700	25.270000	24.7100	25.0100	-1.263%	1,977,671	-61.735%
2025-04-24	25.0600	25.360000	24.9940	25.3300	+0.636%	2,081,456	-62.219%
2025-04-23	25.5300	25.805000	24.8800	25.1700	-0.710%	2,621,148	-61.979%
2025-04-22	24.6000	25.480000	24.6000	25.3500	+3.427%	2,063,221	-62.249%
2025-04-21	24.5000	24.770000	24.3100	24.5100	+0.041%	2,028,022	-60.955%
2025-04-17	24.4400	24.750000	24.3600	24.5000	+0.245%	2,854,454	-60.939%
2025-04-16	24.8700	24.964694	24.3000	24.4400	-1.610%	1,320,057	-60.843%
2025-04-15	24.9700	25.240000	24.8200	24.8400	-0.719%	1,519,293	-61.473%
2025-04-14	24.9100	25.100000	24.6800	25.0200	+1.378%	2,043,758	-61.751%
2025-04-11	24.2600	24.760000	23.8600	24.6800	+1.815%	1,702,184	-61.224%
2025-04-10	24.5400	24.569900	23.5800	24.2400	-2.061%	1,824,474	-60.520%
2025-04-09	23.3500	24.980000	23.0250	24.7500	+4.873%	4,375,380	-61.333%
2025-04-08	24.8100	24.890000	23.3200	23.6000	-3.000%	3,361,757	-59.449%
2025-04-07	24.2700	25.340000	23.8150	24.3300	-3.222%	4,528,722	-60.666%
2025-04-04	25.4700	25.620000	24.8900	25.1400	-3.862%	5,687,175	-61.933%
2025-04-03	25.9000	26.360000	25.7400	26.1500	-0.570%	4,425,404	-63.403%
2025-04-02	25.9400	26.400000	25.8800	26.3000	+0.305%	2,730,678	-63.612%

.dark-mode .Mp9XBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mp9XBX{ color: #333333; background-color: white; border: 2px solid #333333; }GPKGraphic Packaging Holding Companystock NYSE

GPK
Graphic Packaging Holding Company
stock NYSE