Dark

GPK
Graphic Packaging Holding Company
stock NYSE

At Close

Aug 6, 2026 3:59:57 PM EDT

11.87USD-0.252%(-0.03)4,356,259

11.87Bid 11.89Ask 0.02Spread

Pre-market

Aug 6, 2026 9:15:30 AM EDT

11.93USD+0.252%(+0.03)347

After-hours

Aug 6, 2026 4:10:30 PM EDT

11.87USD0.000%(0.00)680,578

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	11.8100	12.100000	11.6700	11.8700	-0.252%	4,356,259	0.000%
2026-08-05	11.7700	11.950000	11.6200	11.9000	+0.084%	6,171,927	-0.252%
2026-08-04	11.4000	11.930000	10.7500	11.8900	+4.758%	9,240,336	-0.168%
2026-08-03	11.1200	11.410000	10.9600	11.3500	+5.778%	7,675,131	+4.581%
2026-07-31	10.8500	10.910000	10.6000	10.7300	-2.099%	5,922,985	+10.624%
2026-07-30	11.3400	11.380000	10.7750	10.9600	-3.266%	6,190,359	+8.303%
2026-07-29	11.3800	11.495000	11.0500	11.3300	-2.747%	5,128,406	+4.766%
2026-07-28	11.3400	11.820000	11.3200	11.6500	+4.484%	8,163,047	+1.888%
2026-07-27	11.1800	11.260000	11.0050	11.1500	+1.180%	4,839,187	+6.457%
2026-07-24	11.0300	11.115000	10.5000	11.0200	+0.273%	5,908,251	+7.713%
2026-07-23	11.0700	11.220000	10.8800	10.9900	-1.080%	5,434,692	+8.007%
2026-07-22	11.0000	11.310000	10.9600	11.1100	+1.927%	3,643,907	+6.841%
2026-07-21	10.7800	10.960000	10.6800	10.9000	+0.554%	3,853,323	+8.899%
2026-07-20	10.8200	10.955000	10.5500	10.8400	+0.185%	5,705,993	+9.502%
2026-07-17	11.2600	11.330000	10.6650	10.8200	-2.785%	3,965,615	+9.704%
2026-07-16	10.6400	11.140000	10.5950	11.1300	+6.000%	3,874,982	+6.649%
2026-07-15	10.4800	10.815000	10.3950	10.5000	+1.646%	4,930,657	+13.048%
2026-07-14	10.2900	10.370000	10.0400	10.3300	-0.482%	4,969,102	+14.908%
2026-07-13	10.4200	10.540000	10.2800	10.3800	+0.973%	4,330,667	+14.355%
2026-07-10	10.2800	10.420000	10.1900	10.2800	+1.281%	2,759,095	+15.467%
2026-07-09	10.0700	10.255000	9.9850	10.1500	+0.197%	3,414,088	+16.946%
2026-07-08	10.3000	10.340000	9.8600	10.1300	-3.616%	5,651,773	+17.177%
2026-07-07	10.7400	10.840000	10.4800	10.5100	-0.943%	3,285,681	+12.940%
2026-07-06	10.9000	10.915000	10.3050	10.6100	-2.212%	4,245,446	+11.876%
2026-07-02	10.7700	10.920000	10.6600	10.8500	+2.262%	3,936,032	+9.401%
2026-07-01	10.6900	10.850100	10.5500	10.6100	+0.378%	3,465,583	+11.876%
2026-06-30	10.6300	10.730000	10.4800	10.5700	-0.751%	3,784,665	+12.299%
2026-06-29	10.7900	10.960000	10.4300	10.6500	-3.270%	4,029,275	+11.455%
2026-06-26	10.8100	11.050000	10.7600	11.0100	+0.917%	5,494,302	+7.811%
2026-06-25	10.7500	11.030000	10.7300	10.9100	+1.300%	4,584,069	+8.799%
2026-06-24	10.3500	10.780000	10.3500	10.7700	+5.279%	6,181,409	+10.214%
2026-06-23	10.0600	10.395000	9.9350	10.2300	+1.087%	6,615,421	+16.031%
2026-06-22	10.5400	10.630000	10.0750	10.1200	-5.509%	5,952,527	+17.292%
2026-06-18	10.7200	10.940000	10.6900	10.7100	+0.563%	7,008,383	+10.831%
2026-06-17	11.1500	11.260000	10.6200	10.6500	-3.794%	9,372,233	+11.455%
2026-06-16	11.0100	11.200000	10.9200	11.0700	+0.912%	8,249,287	+7.227%
2026-06-15	10.8000	11.100000	10.7500	10.9700	+2.523%	6,713,776	+8.204%
2026-06-12	10.6600	10.807600	10.4100	10.7000	+0.659%	4,701,023	+10.935%
2026-06-11	10.2200	10.630000	10.0500	10.6300	+2.904%	6,586,591	+11.665%
2026-06-10	10.6800	10.765000	10.2650	10.3300	-4.263%	5,747,504	+14.908%
2026-06-09	10.7100	11.035000	10.6900	10.7900	+2.567%	6,339,220	+10.009%
2026-06-08	10.4200	10.530000	10.1500	10.5200	-0.190%	9,436,517	+12.833%
2026-06-05	10.5300	10.830000	10.4900	10.5400	-0.940%	5,612,660	+12.619%
2026-06-04	11.1000	11.180000	10.5800	10.6400	-1.573%	6,012,506	+11.560%
2026-06-03	10.6100	10.910000	10.5800	10.8100	+0.465%	9,006,407	+9.806%
2026-06-02	11.1800	11.217000	10.7200	10.7600	-4.014%	10,271,508	+10.316%
2026-06-01	11.0500	11.370000	10.7650	11.2100	-0.444%	9,298,398	+5.888%
2026-05-29	11.2400	11.607900	11.1350	11.2600	-2.257%	11,537,462	+5.417%
2026-05-28	10.7000	11.530000	10.5200	11.5200	+6.470%	8,723,994	+3.038%
2026-05-27	10.4300	10.910000	10.4170	10.8200	+5.151%	7,020,376	+9.704%
2026-05-26	10.1600	10.435000	10.0700	10.2900	+1.180%	7,460,520	+15.355%
2026-05-22	10.2000	10.215000	9.9950	10.1700	+1.295%	4,217,365	+16.716%
2026-05-21	9.7200	10.080000	9.5400	10.0400	+2.033%	4,663,518	+18.227%
2026-05-20	9.5600	9.890000	9.3100	9.8400	+3.145%	5,644,748	+20.630%
2026-05-19	9.6800	9.750000	9.3700	9.5400	-1.037%	4,726,015	+24.423%
2026-05-18	9.5500	9.830000	9.5400	9.6400	0.000%	4,749,922	+23.133%
2026-05-15	10.1900	10.210000	9.5650	9.6400	-5.583%	7,697,753	+23.133%
2026-05-14	9.8700	10.400000	9.7500	10.2100	+4.184%	11,030,508	+16.259%
2026-05-13	10.0500	10.170000	9.7800	9.8000	-3.162%	8,087,910	+21.122%
2026-05-12	10.3700	10.594100	10.0700	10.1200	-0.978%	10,098,522	+17.292%
2026-05-11	10.6100	10.660000	10.0100	10.2200	-3.857%	7,444,987	+16.145%
2026-05-08	11.0100	11.100000	10.5900	10.6300	-3.626%	6,743,213	+11.665%
2026-05-07	11.2200	11.380000	10.9800	11.0300	-1.518%	7,162,644	+7.616%
2026-05-06	10.8600	11.380000	10.8000	11.2000	+4.380%	16,647,950	+5.982%
2026-05-05	10.8700	10.920000	9.8100	10.7300	+12.238%	17,283,951	+10.624%
2026-05-04	9.6500	9.840000	9.5600	9.5600	-1.443%	8,595,176	+24.163%
2026-05-01	9.6500	9.840000	9.6210	9.7000	+1.784%	5,972,854	+22.371%
2026-04-30	9.6600	9.660000	9.3450	9.5300	-0.729%	7,689,856	+24.554%
2026-04-29	9.6600	9.830000	9.5600	9.6000	-1.235%	6,135,273	+23.646%
2026-04-28	9.7300	9.770000	9.5150	9.7200	+1.250%	4,238,605	+22.119%
2026-04-27	9.4200	9.670000	9.3850	9.6000	+2.674%	7,614,119	+23.646%
2026-04-24	9.3900	9.470000	9.2800	9.3500	-0.848%	3,906,092	+26.952%
2026-04-23	9.3500	9.645000	9.2950	9.4300	+1.946%	5,816,609	+25.875%
2026-04-22	9.7000	9.820000	9.1700	9.2500	-5.031%	8,987,259	+28.324%
2026-04-21	9.7700	9.810000	9.5700	9.7400	-2.012%	6,627,407	+21.869%
2026-04-20	9.7600	10.005000	9.6500	9.9400	+1.016%	5,681,477	+19.416%
2026-04-17	9.6900	9.890000	9.5500	9.8400	+3.037%	5,486,110	+20.630%
2026-04-16	9.6800	9.800000	9.5200	9.5500	-1.343%	4,160,185	+24.293%
2026-04-15	9.7300	9.965000	9.6500	9.6800	-0.412%	8,151,004	+22.624%
2026-04-14	9.8100	9.950000	9.5400	9.7200	-0.816%	4,927,342	+22.119%
2026-04-13	9.6500	9.975000	9.5701	9.8000	+1.344%	9,393,670	+21.122%
2026-04-10	9.8900	10.040000	9.5050	9.6700	+0.207%	4,047,113	+22.751%
2026-04-09	9.3500	9.680000	9.3000	9.6500	+1.686%	4,677,476	+23.005%
2026-04-08	9.7500	9.990000	9.4000	9.4900	-0.315%	4,611,092	+25.079%
2026-04-07	9.5300	9.655000	9.4000	9.5200	-0.833%	4,408,276	+24.685%
2026-04-06	9.6300	9.730000	9.5750	9.6000	-0.826%	4,762,743	+23.646%
2026-04-02	9.6000	9.705000	9.1500	9.6800	+0.938%	6,056,607	+22.624%
2026-04-01	9.9200	9.950000	9.5700	9.5900	-3.521%	6,148,503	+23.775%
2026-03-31	9.5800	9.960000	9.5200	9.9400	+5.632%	8,664,267	+19.416%
2026-03-30	9.2600	9.547900	9.1350	9.4100	+1.950%	6,823,452	+26.142%
2026-03-27	9.1500	9.260000	9.1050	9.2300	-1.178%	4,499,709	+28.602%
2026-03-26	9.3000	9.625000	9.2000	9.3400	-0.426%	5,833,159	+27.088%
2026-03-25	9.1300	9.390000	9.0250	9.3800	+4.454%	7,762,089	+26.546%
2026-03-24	9.1000	9.180000	8.9700	8.9800	-3.024%	11,210,889	+32.183%
2026-03-23	9.1500	9.405000	9.0150	9.2600	+3.928%	9,855,821	+28.186%
2026-03-20	9.1900	9.270000	8.7850	8.9100	-4.808%	26,410,197	+33.221%
2026-03-19	9.5400	9.605000	9.1500	9.3600	-2.500%	10,062,665	+26.816%
2026-03-18	9.6800	9.770000	9.4600	9.6000	-2.141%	13,916,134	+23.646%
2026-03-17	10.0500	10.125000	9.6450	9.8100	-0.909%	9,705,403	+20.999%
2026-03-16	9.9300	9.950000	9.7500	9.9000	+1.747%	8,447,295	+19.899%
2026-03-13	9.8300	9.920000	9.5750	9.7300	-0.916%	8,080,468	+21.994%
2026-03-12	10.1500	10.280000	9.7200	9.8200	-4.288%	10,460,396	+20.876%
2026-03-11	10.5000	10.555000	10.1650	10.2600	-2.006%	6,170,367	+15.692%
2026-03-10	10.7700	10.800000	10.3100	10.4700	-2.786%	5,743,793	+13.372%
2026-03-09	11.0600	11.060000	10.5050	10.7700	-4.011%	5,898,860	+10.214%
2026-03-06	11.1600	11.360000	10.7300	11.2200	+0.899%	7,426,511	+5.793%
2026-03-05	11.9200	11.920000	11.0800	11.1200	-0.626%	8,042,072	+6.745%
2026-03-04	11.2300	11.475000	11.0350	11.1900	-0.798%	5,916,055	+6.077%
2026-03-03	11.4900	11.600000	11.0200	11.2800	-4.163%	7,180,314	+5.230%
2026-03-02	11.9800	12.200000	11.6300	11.7700	-3.761%	5,405,977	+0.850%
2026-02-27	11.9200	12.370000	11.8250	12.2300	+1.074%	6,552,810	-2.944%
2026-02-26	12.1300	12.255000	11.9000	12.1000	+0.749%	4,323,456	-1.901%
2026-02-25	12.1500	12.240000	11.6900	12.0100	-1.234%	4,535,891	-1.166%
2026-02-24	12.1700	12.265000	12.0650	12.1600	+0.496%	3,153,105	-2.385%
2026-02-23	12.3000	12.550000	11.7900	12.1000	-3.355%	6,242,191	-1.901%
2026-02-20	12.8700	12.965000	12.4150	12.5200	-2.946%	7,260,448	-5.192%
2026-02-19	13.1000	13.200000	12.6500	12.9000	-1.451%	3,626,114	-7.984%
2026-02-18	12.3500	13.150000	12.3400	13.0900	+5.821%	5,022,829	-9.320%
2026-02-17	12.4800	12.560000	12.2150	12.3700	-0.403%	3,844,504	-4.042%
2026-02-13	12.2500	12.605000	12.2000	12.4200	+1.720%	6,075,719	-4.428%
2026-02-12	12.3800	12.540000	12.1000	12.2100	-1.612%	9,235,711	-2.785%
2026-02-11	13.2400	13.370000	12.3800	12.4100	-7.250%	9,420,003	-4.351%
2026-02-10	13.3200	13.615000	12.8600	13.3800	+0.753%	5,026,253	-11.286%
2026-02-09	13.1000	13.330000	12.9450	13.2800	+0.151%	8,620,169	-10.617%
2026-02-06	13.1700	13.330000	12.9000	13.2600	+0.455%	7,446,675	-10.483%
2026-02-05	13.5600	13.660000	13.0601	13.2000	-3.650%	9,184,269	-10.076%
2026-02-04	12.6000	13.725000	12.5800	13.7000	+10.306%	15,820,082	-13.358%
2026-02-03	13.8900	14.540000	11.8300	12.4200	-15.968%	32,471,152	-4.428%
2026-02-02	14.5900	15.010000	14.3800	14.7800	+0.887%	9,403,761	-19.689%
2026-01-30	14.5100	14.650000	14.1900	14.6500	+0.687%	13,514,113	-18.976%
2026-01-29	14.8600	14.965000	14.3700	14.5500	-1.954%	4,400,441	-18.419%
2026-01-28	15.0100	15.385000	14.8000	14.8400	-1.395%	3,603,816	-20.013%
2026-01-27	15.0900	15.210000	14.6300	15.0500	-0.856%	4,671,190	-21.130%
2026-01-26	15.5300	15.620000	15.1800	15.1800	-1.811%	3,356,225	-21.805%
2026-01-23	15.2800	15.620000	15.1800	15.4600	+0.586%	3,927,386	-23.221%
2026-01-22	15.0800	15.370000	14.9500	15.3700	+2.467%	5,357,562	-22.772%
2026-01-21	14.9100	15.130000	14.8400	15.0000	+1.420%	3,939,251	-20.867%
2026-01-20	15.1500	15.200000	14.7050	14.7900	-3.207%	3,759,585	-19.743%
2026-01-16	15.3600	15.420000	15.1800	15.2800	-1.036%	3,019,551	-22.317%
2026-01-15	15.4900	15.600000	15.3250	15.4400	-0.258%	2,955,635	-23.122%
2026-01-14	15.6300	15.770000	15.4300	15.4800	-0.450%	4,055,921	-23.320%
2026-01-13	15.6800	15.750000	15.3400	15.5500	-0.639%	4,073,299	-23.666%
2026-01-12	15.9100	15.950000	15.6100	15.6500	-2.004%	4,716,160	-24.153%
2026-01-09	16.0000	16.105000	15.5700	15.9700	+1.012%	4,674,690	-25.673%
2026-01-08	15.0000	15.830000	14.9800	15.8100	+4.910%	9,102,164	-24.921%
2026-01-07	15.6000	15.739100	15.0000	15.0700	-3.583%	4,836,625	-21.234%
2026-01-06	15.1700	15.650000	15.1431	15.6300	+1.165%	4,554,201	-24.056%
2026-01-05	15.0800	15.700000	15.0500	15.4500	+1.980%	3,675,119	-23.172%
2026-01-02	15.0900	15.280000	14.9300	15.1500	+0.598%	3,360,631	-21.650%
2025-12-31	15.0800	15.235000	15.0200	15.0600	-0.528%	2,948,545	-21.182%
2025-12-30	15.1700	15.300700	15.1300	15.1400	-0.591%	2,949,974	-21.598%
2025-12-29	15.2500	15.280000	15.1050	15.2300	+0.263%	2,633,004	-22.062%
2025-12-26	15.0800	15.190000	15.0150	15.1900	+0.463%	1,981,098	-21.856%
2025-12-24	15.0700	15.130000	14.9300	15.1200	+0.066%	1,750,062	-21.495%
2025-12-23	15.3600	15.360000	15.0750	15.1100	-1.371%	3,037,581	-21.443%
2025-12-22	15.2900	15.530000	15.1900	15.3200	-0.713%	4,729,465	-22.520%
2025-12-19	15.3400	15.850000	15.3350	15.4300	0.000%	8,702,304	-23.072%
2025-12-18	15.4600	15.720000	15.3400	15.4300	-0.644%	4,077,254	-23.072%
2025-12-17	15.3100	15.615000	15.2900	15.5300	+0.975%	4,280,910	-23.567%
2025-12-16	15.4700	15.580000	15.3000	15.3800	-0.130%	5,208,303	-22.822%
2025-12-15	15.5200	15.535000	15.1600	15.4000	-1.155%	5,164,909	-22.922%
2025-12-12	15.4300	15.610000	15.1650	15.5800	+1.103%	6,104,270	-23.813%
2025-12-11	14.8500	15.450000	14.8000	15.4100	+3.562%	7,099,072	-22.972%
2025-12-10	14.2800	15.000000	14.0200	14.8800	+4.568%	7,860,492	-20.228%
2025-12-09	14.2100	14.870000	13.9300	14.2300	-8.665%	17,408,247	-16.585%
2025-12-08	16.0000	16.130000	15.5000	15.5800	-2.564%	4,956,802	-23.813%
2025-12-05	15.7600	16.010000	15.6200	15.9900	+1.203%	8,173,474	-25.766%
2025-12-04	16.2900	16.360000	15.7700	15.8000	-2.889%	3,605,658	-24.873%
2025-12-03	16.2900	16.610000	16.1400	16.2700	-0.123%	5,283,452	-27.044%
2025-12-02	16.3700	16.440000	16.1200	16.2900	-0.610%	4,157,736	-27.133%
2025-12-01	16.1700	16.450000	16.1050	16.3900	+1.298%	3,053,753	-27.578%
2025-11-28	16.2500	16.310000	16.1300	16.1800	+0.310%	1,490,023	-26.638%
2025-11-26	16.1300	16.220000	16.0250	16.1300	+0.124%	2,625,026	-26.410%
2025-11-25	15.9400	16.140000	15.9000	16.1100	+2.091%	3,288,751	-26.319%
2025-11-24	15.4100	15.819800	15.4100	15.7800	+1.284%	5,518,527	-24.778%
2025-11-21	15.2700	15.855000	15.2100	15.5800	+2.703%	4,672,120	-23.813%
2025-11-20	15.4000	15.460000	15.1000	15.1700	-0.850%	4,067,025	-21.753%
2025-11-19	15.4800	15.545000	15.1550	15.3000	-1.099%	3,687,746	-22.418%
2025-11-18	15.5800	15.740000	15.4500	15.4700	-0.514%	4,571,849	-23.271%
2025-11-17	15.9400	15.940000	15.4350	15.5500	-3.176%	3,823,654	-23.666%
2025-11-14	15.9900	16.150000	15.8800	16.0600	-0.372%	4,405,880	-26.090%
2025-11-13	15.7400	16.350000	15.7000	16.1200	+2.741%	4,339,643	-26.365%
2025-11-12	16.2000	16.300000	15.6400	15.6900	-2.728%	5,907,797	-24.347%
2025-11-11	16.2900	16.600000	16.0700	16.1300	0.000%	6,097,185	-26.410%
2025-11-10	16.3400	16.505000	15.7800	16.1300	-1.826%	7,338,115	-26.410%
2025-11-07	16.3100	16.480000	15.9100	16.4300	-0.243%	6,688,526	-27.754%
2025-11-06	17.0800	17.170000	16.3800	16.4700	-3.118%	6,895,299	-27.930%
2025-11-05	17.0600	17.215000	16.6000	17.0000	-0.293%	9,333,637	-30.176%
2025-11-04	14.9900	17.080000	14.9000	17.0500	+8.876%	9,822,145	-30.381%
2025-11-03	15.8900	16.000000	15.6400	15.6600	-2.064%	6,103,863	-24.202%
2025-10-31	15.9100	16.060000	15.6700	15.9900	-0.498%	7,424,330	-25.766%
2025-10-30	16.1600	16.285000	15.9750	16.0700	-1.290%	7,220,815	-26.136%
2025-10-29	17.0400	17.120000	16.1800	16.2800	-5.678%	11,887,321	-27.088%
2025-10-28	17.3500	17.385000	17.0200	17.2600	-0.633%	4,569,928	-31.228%
2025-10-27	17.3900	17.520000	17.2400	17.3700	+0.521%	3,483,427	-31.664%
2025-10-24	17.7800	17.920000	17.2000	17.2800	-2.262%	4,279,311	-31.308%
2025-10-23	17.8400	18.000000	17.3750	17.6800	-0.786%	3,454,823	-32.862%
2025-10-22	17.5000	18.250000	17.4500	17.8200	+1.538%	6,819,952	-33.389%
2025-10-21	17.4900	17.720000	17.4500	17.5500	+0.862%	4,090,422	-32.365%
2025-10-20	17.2400	17.400000	17.1800	17.4000	+1.340%	2,786,028	-31.782%
2025-10-17	17.0200	17.250000	16.9900	17.1700	-0.116%	3,709,585	-30.868%
2025-10-16	17.3100	17.400000	16.9450	17.1900	-0.578%	4,450,903	-30.948%
2025-10-15	17.5000	17.640000	17.1950	17.2900	-1.313%	2,751,685	-31.348%
2025-10-14	17.3500	17.670000	17.2600	17.5200	+0.286%	4,471,350	-32.249%
2025-10-13	17.5100	17.710000	17.3343	17.4700	-0.228%	3,646,225	-32.055%
2025-10-10	17.7000	17.910000	17.4750	17.5100	-3.420%	5,657,754	-32.210%
2025-10-09	18.3200	18.630000	18.1000	18.1300	-3.513%	3,692,936	-34.528%
2025-10-08	19.0400	19.040000	18.7650	18.7900	-1.001%	2,906,401	-36.828%
2025-10-07	19.1400	19.375000	18.9050	18.9800	-0.524%	2,703,786	-37.460%
2025-10-06	19.0700	19.210000	18.9150	19.0800	-1.497%	3,166,983	-37.788%
2025-10-03	19.4200	19.605000	19.2800	19.3700	-0.411%	2,177,158	-38.720%
2025-10-02	19.6400	19.680000	19.2550	19.4500	-0.613%	2,310,729	-38.972%
2025-10-01	19.6100	19.710000	19.3150	19.5700	0.000%	2,835,887	-39.346%
2025-09-30	19.2200	19.580000	19.1200	19.5700	+1.399%	3,407,111	-39.346%
2025-09-29	19.4900	19.490000	19.0500	19.3000	-0.515%	2,804,870	-38.497%
2025-09-26	19.2500	19.490000	19.1150	19.4000	+0.989%	2,703,650	-38.814%
2025-09-25	19.2700	19.300000	19.1400	19.2100	-0.518%	3,269,587	-38.209%
2025-09-24	19.1700	19.490000	19.1450	19.3100	+1.205%	3,357,253	-38.529%
2025-09-23	19.4800	19.690000	19.0550	19.0800	-2.003%	2,979,451	-37.788%
2025-09-22	19.5700	19.795000	19.4500	19.4700	-0.205%	3,443,836	-39.034%
2025-09-19	20.0400	20.040000	19.4700	19.5100	-2.255%	8,853,932	-39.159%
2025-09-18	20.0000	20.290000	19.9200	19.9600	-0.200%	3,449,948	-40.531%
2025-09-17	20.0800	20.400000	19.8700	20.0000	-1.672%	7,334,961	-40.650%
2025-09-16	20.3000	20.440000	20.1000	20.3400	+0.643%	3,192,377	-41.642%
2025-09-15	20.6600	20.760000	20.1450	20.2100	-2.461%	2,827,995	-41.267%
2025-09-12	20.9800	21.240000	20.6950	20.7200	-1.614%	2,538,150	-42.712%
2025-09-11	20.7000	21.120000	20.6550	21.0600	+1.690%	3,607,515	-43.637%
2025-09-10	20.4100	20.775000	20.3800	20.7100	+0.828%	5,977,790	-42.685%
2025-09-09	21.0600	21.070000	20.5300	20.5400	-2.515%	3,080,065	-42.210%
2025-09-08	21.5200	21.705600	20.8600	21.0700	-2.137%	3,318,410	-43.664%
2025-09-05	21.0000	21.550000	20.9000	21.5300	+3.014%	4,128,010	-44.868%
2025-09-04	20.9400	20.965000	20.7150	20.9000	-0.048%	5,583,501	-43.206%
2025-09-03	21.8800	21.935000	20.6500	20.9100	-4.825%	6,508,014	-43.233%
2025-09-02	22.0200	22.170000	21.9000	21.9700	-1.347%	3,437,350	-45.972%
2025-08-29	22.2200	22.415000	22.1250	22.2700	+0.361%	3,335,573	-46.700%
2025-08-28	22.5400	22.555000	21.9000	22.1900	-1.070%	3,261,650	-46.507%
2025-08-27	22.2500	22.545000	22.2200	22.4300	+0.179%	3,457,698	-47.080%
2025-08-26	22.6900	22.860000	22.3300	22.3900	-1.496%	2,448,064	-46.985%
2025-08-25	23.0100	23.060000	22.6300	22.7300	-1.345%	2,607,411	-47.778%
2025-08-22	23.0000	23.470000	22.9500	23.0400	+0.655%	5,052,748	-48.481%
2025-08-21	22.5400	22.970000	22.5200	22.8900	+1.373%	2,927,581	-48.143%
2025-08-20	22.7700	22.790000	22.5350	22.5800	-0.747%	1,868,979	-47.431%
2025-08-19	22.5000	22.770000	22.4100	22.7500	+1.927%	2,932,142	-47.824%
2025-08-18	22.4700	22.605000	22.2800	22.3200	-0.888%	3,815,003	-46.819%
2025-08-15	22.6600	22.760000	22.3850	22.5200	-0.486%	3,972,572	-47.291%
2025-08-14	22.7600	22.890000	22.3800	22.6300	-2.119%	3,459,260	-47.548%
2025-08-13	22.7600	23.165000	22.6100	23.1200	+1.716%	6,532,505	-48.659%
2025-08-12	22.3600	22.760000	22.2100	22.7300	+2.020%	1,996,970	-47.778%
2025-08-11	22.8300	22.950000	22.0600	22.2800	-2.023%	3,795,083	-46.724%
2025-08-08	22.8600	22.900000	22.7000	22.7400	-0.438%	2,452,817	-47.801%
2025-08-07	22.1400	22.915000	21.9600	22.8400	+4.245%	4,643,414	-48.030%
2025-08-06	22.1200	22.260000	21.7400	21.9100	-1.484%	2,597,308	-45.824%
2025-08-05	21.9800	22.400000	21.7900	22.2400	+1.275%	2,778,325	-46.628%
2025-08-04	21.6200	21.975000	21.4050	21.9600	+2.235%	2,105,087	-45.947%
2025-08-01	22.4300	22.470000	21.4550	21.4800	-3.936%	5,163,143	-44.739%
2025-07-31	21.9800	22.470000	21.8499	22.3600	-0.578%	9,371,077	-46.914%
2025-07-30	22.5300	22.855000	22.2200	22.4900	+0.134%	4,442,162	-47.221%
2025-07-29	23.3400	23.760000	22.1000	22.4600	-2.897%	8,069,532	-47.150%
2025-07-28	23.1500	23.365000	22.9850	23.1300	-0.815%	3,328,686	-48.681%
2025-07-25	23.3300	23.400000	23.0450	23.3200	+0.474%	2,920,657	-49.099%
2025-07-24	23.3900	23.755000	23.1350	23.2100	-1.360%	2,808,400	-48.858%
2025-07-23	23.2800	23.550000	23.1900	23.5300	+1.248%	3,504,196	-49.554%
2025-07-22	22.5800	23.250000	22.4000	23.2400	+3.427%	2,656,993	-48.924%
2025-07-21	22.7500	22.765000	22.4200	22.4700	+0.089%	1,763,381	-47.174%
2025-07-18	22.7600	22.760000	22.2800	22.4500	-0.752%	3,481,144	-47.127%
2025-07-17	22.0500	22.670000	22.0200	22.6200	+2.771%	3,641,112	-47.524%
2025-07-16	21.9500	22.215000	21.7900	22.0100	+0.182%	5,179,577	-46.070%
2025-07-15	22.3800	22.395000	21.9500	21.9700	-1.568%	2,145,676	-45.972%
2025-07-14	22.3000	22.460000	22.0200	22.3200	-0.402%	2,021,631	-46.819%
2025-07-11	22.3600	22.545000	22.1000	22.4100	-0.841%	2,084,986	-47.033%
2025-07-10	22.3700	22.930000	22.3450	22.6000	+0.713%	3,464,852	-47.478%
2025-07-09	22.1000	22.470000	21.9600	22.4400	+1.676%	3,228,066	-47.103%
2025-07-08	21.7300	22.260000	21.6200	22.0700	+1.425%	2,996,768	-46.217%
2025-07-07	21.8300	22.100000	21.7150	21.7600	-1.181%	2,584,590	-45.450%
2025-07-03	22.0000	22.218200	21.8600	22.0200	-0.045%	1,874,758	-46.094%
2025-07-02	21.9900	22.060000	21.6600	22.0300	+0.824%	3,517,010	-46.119%
2025-07-01	21.0700	22.250000	21.0200	21.8500	+3.702%	4,381,697	-45.675%
2025-06-30	20.9400	21.175000	20.8600	21.0700	+0.238%	2,447,274	-43.664%
2025-06-27	21.2300	21.290000	20.8650	21.0200	-0.662%	5,079,344	-43.530%
2025-06-26	21.3000	21.450000	21.0400	21.1600	-0.189%	4,180,629	-43.904%
2025-06-25	21.3300	21.410000	21.0400	21.2000	-1.715%	3,496,609	-44.009%
2025-06-24	21.6900	21.815000	21.5150	21.5700	+0.093%	2,964,401	-44.970%
2025-06-23	21.0400	21.575000	20.9100	21.5500	+1.939%	2,968,830	-44.919%
2025-06-20	21.3300	21.480000	21.0950	21.1400	-0.564%	4,330,491	-43.851%
2025-06-18	21.1600	21.650000	21.1600	21.2600	+0.189%	3,991,513	-44.167%
2025-06-17	21.3500	21.540000	21.2050	21.2200	-1.440%	3,076,375	-44.062%
2025-06-16	21.2900	21.565000	20.9700	21.5300	+2.038%	4,018,448	-44.868%
2025-06-13	21.2900	21.580000	21.0750	21.1000	-2.630%	3,302,156	-43.744%
2025-06-12	21.6600	21.864071	21.4114	21.6700	-0.824%	6,102,610	-45.224%
2025-06-11	22.4800	22.480000	21.7000	21.8500	-2.802%	3,807,468	-45.675%
2025-06-10	22.3400	22.645000	22.2900	22.4800	+1.079%	3,215,024	-47.198%
2025-06-09	22.3500	22.500000	22.1568	22.2400	-0.045%	2,522,549	-46.628%
2025-06-06	22.3200	22.435000	22.0100	22.2500	+0.633%	1,900,223	-46.652%
2025-06-05	22.1200	22.160000	21.8000	22.1100	+0.591%	2,540,150	-46.314%
2025-06-04	22.2600	22.345000	21.9700	21.9800	-1.169%	2,133,312	-45.996%
2025-06-03	21.8100	22.340000	21.6400	22.2400	+1.506%	2,964,694	-46.628%
2025-06-02	22.1700	22.320000	21.6850	21.9100	-1.395%	3,084,872	-45.824%
2025-05-30	22.1800	22.300000	22.0600	22.2200	-0.359%	3,589,748	-46.580%
2025-05-29	22.4800	22.580000	22.1100	22.3000	-0.313%	2,701,770	-46.771%
2025-05-28	22.8800	22.915000	22.2500	22.3700	-2.485%	3,880,299	-46.938%
2025-05-27	22.8000	23.080000	22.6950	22.9400	+1.549%	3,081,750	-48.256%
2025-05-23	22.4000	22.800000	22.3550	22.5900	-0.133%	3,175,577	-47.455%
2025-05-22	22.6200	22.870000	22.6000	22.6200	-0.833%	3,458,646	-47.524%
2025-05-21	22.9800	23.130000	22.8000	22.8100	-1.977%	1,950,546	-47.961%
2025-05-20	23.5200	23.545000	23.2550	23.2700	-1.063%	1,850,966	-48.990%
2025-05-19	23.3300	23.600000	23.2000	23.5200	-0.127%	1,678,212	-49.532%
2025-05-16	23.2700	23.625000	23.0600	23.5500	+0.986%	2,657,557	-49.597%
2025-05-15	23.0900	23.510000	23.0900	23.3200	+0.909%	2,874,931	-49.099%
2025-05-14	23.1900	23.410000	22.7700	23.1100	-0.602%	3,966,896	-48.637%
2025-05-13	23.1000	23.450000	22.9750	23.2500	+0.824%	3,187,984	-48.946%
2025-05-12	22.8100	23.190000	22.6200	23.0600	+3.454%	3,873,281	-48.526%
2025-05-09	22.2400	22.620000	22.1450	22.2900	-0.179%	2,168,180	-46.747%
2025-05-08	21.9100	22.500000	21.8400	22.3300	+2.197%	4,041,468	-46.843%
2025-05-07	22.0600	22.205000	21.8000	21.8500	-1.042%	2,702,194	-45.675%
2025-05-06	22.0900	22.250000	21.1200	22.0800	-0.181%	4,001,467	-46.241%
2025-05-05	21.7500	22.490000	21.7500	22.1200	+1.421%	5,018,967	-46.338%
2025-05-02	21.7500	22.165000	21.4050	21.8100	+2.059%	7,739,915	-45.575%
2025-05-01	21.3900	22.210000	20.8600	21.3700	-15.567%	13,794,317	-44.455%
2025-04-30	25.2700	25.400000	24.8850	25.3100	-1.287%	2,443,898	-53.102%
2025-04-29	25.3000	25.810000	25.2100	25.6400	+1.264%	2,985,326	-53.705%
2025-04-28	25.0500	25.530000	25.0300	25.3200	+1.240%	2,247,628	-53.120%
2025-04-25	25.2700	25.270000	24.7100	25.0100	-1.263%	1,977,671	-52.539%
2025-04-24	25.0600	25.360000	24.9940	25.3300	+0.636%	2,081,456	-53.139%
2025-04-23	25.5300	25.805000	24.8800	25.1700	-0.710%	2,621,148	-52.841%
2025-04-22	24.6000	25.480000	24.6000	25.3500	+3.427%	2,063,221	-53.176%
2025-04-21	24.5000	24.770000	24.3100	24.5100	+0.041%	2,028,022	-51.571%
2025-04-17	24.4400	24.750000	24.3600	24.5000	+0.245%	2,854,454	-51.551%
2025-04-16	24.8700	24.964694	24.3000	24.4400	-1.610%	1,320,057	-51.432%
2025-04-15	24.9700	25.240000	24.8200	24.8400	-0.719%	1,519,293	-52.214%
2025-04-14	24.9100	25.100000	24.6800	25.0200	+1.378%	2,043,758	-52.558%
2025-04-11	24.2600	24.760000	23.8600	24.6800	+1.815%	1,702,184	-51.904%
2025-04-10	24.5400	24.569900	23.5800	24.2400	-2.061%	1,824,474	-51.031%
2025-04-09	23.3500	24.980000	23.0250	24.7500	+4.873%	4,375,380	-52.040%
2025-04-08	24.8100	24.890000	23.3200	23.6000	-3.000%	3,361,757	-49.703%
2025-04-07	24.2700	25.340000	23.8150	24.3300	-3.222%	4,528,722	-51.212%
2025-04-04	25.4700	25.620000	24.8900	25.1400	-3.862%	5,687,175	-52.784%
2025-04-03	25.9000	26.360000	25.7400	26.1500	-0.570%	4,425,404	-54.608%
2025-04-02	25.9400	26.400000	25.8800	26.3000	+0.305%	2,730,678	-54.867%
2025-04-01	25.9900	26.270000	25.8300	26.2200	+1.002%	2,167,726	-54.729%
2025-03-31	25.9800	26.100000	25.7350	25.9600	-0.613%	3,088,733	-54.276%
2025-03-28	26.0600	26.130000	25.7800	26.1200	+0.230%	2,751,331	-54.556%
2025-03-27	25.6900	26.200000	25.3700	26.0600	+1.047%	2,130,490	-54.451%
2025-03-26	25.3300	25.860000	25.2450	25.7900	+2.058%	1,521,283	-53.974%
2025-03-25	25.6600	25.790000	25.2300	25.2700	-0.237%	2,768,800	-53.027%
2025-03-24	25.0100	25.450000	24.5000	25.3300	+0.158%	2,223,747	-53.139%
2025-03-21	25.7700	25.830000	25.2004	25.2900	-2.693%	3,764,300	-53.064%
2025-03-20	25.6300	26.160000	25.3000	25.9900	+0.815%	2,940,869	-54.329%
2025-03-19	26.0900	26.150000	25.5100	25.7800	-1.790%	3,682,291	-53.957%
2025-03-18	26.2500	26.350000	26.0600	26.2500	+0.229%	2,686,177	-54.781%
2025-03-17	26.2700	26.270000	25.9500	26.1900	-0.152%	3,098,995	-54.677%
2025-03-14	26.3700	26.510000	26.0000	26.2300	+0.076%	2,593,498	-54.746%
2025-03-13	26.4200	26.540000	25.9400	26.2100	-0.114%	2,156,053	-54.712%
2025-03-12	27.3190	27.319000	25.9350	26.2400	-4.338%	4,599,269	-54.764%
2025-03-11	27.5300	27.819800	27.1000	27.4300	-0.472%	3,592,229	-56.726%
2025-03-10	27.6300	28.190000	27.3900	27.5600	-0.613%	3,826,481	-56.930%
2025-03-07	26.6200	27.805000	26.5300	27.7300	+3.858%	4,168,888	-57.194%
2025-03-06	26.0900	26.825000	25.8500	26.7000	+1.831%	2,898,577	-55.543%
2025-03-05	26.0000	26.400000	25.7000	26.2200	+1.510%	2,196,182	-54.729%
2025-03-04	25.8600	26.210000	25.6413	25.8300	-1.224%	2,254,595	-54.046%
2025-03-03	26.7200	27.080000	26.0700	26.1500	-1.987%	2,126,981	-54.608%
2025-02-28	26.3600	26.690000	26.2000	26.6800	+1.561%	2,745,155	-55.510%
2025-02-27	26.8500	26.980000	26.2400	26.2700	-2.740%	3,332,864	-54.815%
2025-02-26	27.1000	27.370000	26.9300	27.0100	-0.589%	1,096,806	-56.053%
2025-02-25	27.0800	27.330000	26.9200	27.1700	+1.079%	1,293,945	-56.312%
2025-02-24	27.1500	27.330000	26.7150	26.8800	-0.739%	1,695,683	-55.841%
2025-02-21	27.2500	27.460000	27.0400	27.0800	0.000%	3,020,439	-56.167%
2025-02-20	26.9100	27.090000	26.7000	27.0800	+0.296%	2,054,179	-56.167%
2025-02-19	26.7300	27.120000	26.5700	27.0000	-0.148%	1,217,590	-56.037%
2025-02-18	26.7300	27.080000	26.5000	27.0400	+1.311%	1,319,936	-56.102%
2025-02-14	26.7500	26.925000	26.6100	26.6900	+0.338%	1,477,155	-55.526%

.dark-mode .g0cHNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0cHNB{ color: #333333; background-color: white; border: 2px solid #333333; }GPKGraphic Packaging Holding Companystock NYSE

GPK
Graphic Packaging Holding Company
stock NYSE