NYSE : GPK
Graphic Packaging Holding Company — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 8.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Graphic Packaging Holding Company (GPK) closed at 9.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.07 | 9.34 | 9 | 9.33 | 10,659,836 | +4.25% |
| 2026-10-30 | 8.92 | 9.02 | 8.805 | 8.95 | 9,906,623 | +1.59% |
| 2026-10-29 | 8.68 | 8.855 | 8.68 | 8.81 | 7,481,825 | +3.16% |
| 2026-10-28 | 8.51 | 8.775 | 8.245 | 8.54 | 8,040,784 | -1.73% |
| 2026-10-27 | 8.74 | 8.82 | 8.57 | 8.69 | 6,341,472 | -0.80% |
| 2026-10-26 | 8.81 | 8.89 | 8.645 | 8.76 | 4,933,423 | -0.11% |
| 2026-10-23 | 8.94 | 9.04 | 8.73 | 8.77 | 5,120,961 | -2.99% |
| 2026-10-22 | 8.25 | 9.05 | 8.15 | 9.04 | 11,608,466 | +7.75% |
| 2026-10-21 | 8.58 | 8.58 | 8.24 | 8.39 | 17,233,554 | -1.18% |
| 2026-10-20 | 8.47 | 8.595 | 8.4 | 8.49 | 6,049,659 | +0.83% |
| 2026-10-19 | 8.44 | 8.575 | 8.36 | 8.42 | 4,825,902 | -1.75% |
| 2026-10-16 | 8.79 | 8.92 | 8.545 | 8.57 | 4,371,391 | -1.83% |
| 2026-10-15 | 8.57 | 8.875 | 8.525 | 8.73 | 7,466,291 | +4.18% |
| 2026-10-14 | 8.38 | 8.455 | 8.27 | 8.38 | 4,411,756 | -0.24% |
| 2026-10-13 | 8.29 | 8.49 | 8.155 | 8.4 | 6,121,006 | +1.94% |
| 2026-10-12 | 8.25 | 8.32 | 8.155 | 8.24 | 6,439,448 | -1.32% |
| 2026-10-09 | 8.6 | 8.65 | 8.35 | 8.35 | 6,128,009 | -2.68% |
| 2026-10-08 | 8.45 | 8.6 | 8.213 | 8.58 | 7,394,307 | +0.70% |
| 2026-10-07 | 8.53 | 8.61 | 8.45 | 8.52 | 7,555,410 | -1.05% |
| 2026-10-06 | 8.64 | 8.75 | 8.5 | 8.61 | 6,870,865 | +0.00% |
| 2026-10-05 | 8.59 | 8.72 | 8.4 | 8.61 | 10,974,556 | -1.94% |
| 2026-10-02 | 9.09 | 9.13 | 8.7 | 8.78 | 8,670,955 | -2.01% |
| 2026-10-01 | 9.01 | 9.155 | 8.8 | 8.96 | 8,390,448 | -0.99% |
| 2026-09-30 | 9.2 | 9.22 | 9.02 | 9.05 | 6,106,481 | -1.74% |
| 2026-09-29 | 9.2 | 9.335 | 9.05 | 9.21 | 5,831,187 | -0.43% |
| 2026-09-28 | 9.23 | 9.335 | 9.1 | 9.25 | 4,850,518 | -1.39% |
| 2026-09-25 | 9.4 | 9.44 | 9.24 | 9.38 | 4,222,381 | +0.43% |
| 2026-09-24 | 9.64 | 9.75 | 9.08 | 9.34 | 5,966,028 | -3.31% |
| 2026-09-23 | 9.8 | 10.08 | 9.65 | 9.66 | 6,430,186 | +0.94% |
| 2026-09-22 | 9.51 | 9.655 | 9.36 | 9.57 | 8,170,475 | +3.46% |
| 2026-09-21 | 9.36 | 9.545 | 9.25 | 9.25 | 9,149,875 | -0.64% |
| 2026-09-18 | 9.8 | 9.8 | 9.255 | 9.31 | 11,725,460 | -5.39% |
| 2026-09-17 | 9.82 | 9.915 | 9.62 | 9.84 | 5,765,067 | +1.86% |
| 2026-09-16 | 9.8 | 9.905 | 9.59 | 9.66 | 6,633,614 | +0.00% |
| 2026-09-15 | 9.4 | 9.72 | 9.3 | 9.66 | 8,564,674 | +2.66% |
| 2026-09-14 | 9.54 | 9.77 | 9.5 | 9.52 | 6,107,807 | +0.21% |
| 2026-09-11 | 9.54 | 9.67 | 9.37 | 9.5 | 6,314,029 | +1.17% |
| 2026-09-10 | 9.48 | 9.725 | 9.3 | 9.39 | 8,595,485 | -1.26% |
| 2026-09-09 | 9.84 | 9.978 | 9.485 | 9.51 | 9,676,114 | -3.84% |
| 2026-09-08 | 10.32 | 10.33 | 9.89 | 9.89 | 6,304,725 | -5.18% |
| 2026-09-04 | 10.54 | 10.63 | 10.4 | 10.43 | 6,206,785 | -2.52% |
| 2026-09-03 | 11.03 | 11.09 | 10.455 | 10.7 | 3,607,555 | -2.55% |
| 2026-09-02 | 10.88 | 11.2 | 10.82 | 10.98 | 4,068,561 | +1.20% |
| 2026-09-01 | 11.13 | 11.175 | 10.78 | 10.85 | 3,605,113 | -3.13% |
| 2026-08-31 | 11.51 | 11.53 | 11.17 | 11.2 | 4,878,142 | -3.11% |
| 2026-08-28 | 11.42 | 11.57 | 11.3 | 11.56 | 4,012,609 | +2.03% |
| 2026-08-27 | 11.31 | 11.56 | 11.28 | 11.33 | 5,190,050 | -1.05% |
| 2026-08-26 | 11.43 | 11.69 | 11.4 | 11.45 | 2,904,452 | +0.26% |
| 2026-08-25 | 11.5 | 11.565 | 11.255 | 11.42 | 3,672,270 | -0.26% |
| 2026-08-24 | 11.94 | 11.98 | 11.39 | 11.45 | 4,018,479 | -4.26% |
| 2026-08-21 | 11.71 | 12.13 | 11.55 | 11.96 | 4,464,323 | +2.84% |
| 2026-08-20 | 11.26 | 11.645 | 11.24 | 11.63 | 4,254,575 | +2.02% |
| 2026-08-19 | 11.13 | 11.505 | 11.05 | 11.4 | 5,705,543 | +3.92% |
| 2026-08-18 | 11.11 | 11.23 | 10.955 | 10.97 | 2,881,842 | -0.27% |
| 2026-08-17 | 11.23 | 11.32 | 10.94 | 11 | 4,465,343 | -3.51% |
| 2026-08-14 | 11.8 | 11.805 | 11.35 | 11.4 | 4,007,455 | -3.72% |
| 2026-08-13 | 11.81 | 11.93 | 11.67 | 11.84 | 2,108,656 | +1.28% |
| 2026-08-12 | 11.89 | 12.123 | 11.63 | 11.69 | 2,750,996 | -2.26% |
| 2026-08-11 | 11.72 | 12.036 | 11.72 | 11.96 | 2,663,560 | +0.42% |
| 2026-08-10 | 11.9 | 12.1 | 11.835 | 11.91 | 3,634,467 | -1.57% |
| 2026-08-07 | 11.85 | 12.245 | 11.84 | 12.1 | 3,082,801 | +1.94% |
| 2026-08-06 | 11.87 | 12.1 | 11.67 | 11.87 | 4,403,744 | -0.25% |
| 2026-08-05 | 11.77 | 11.95 | 11.62 | 11.9 | 6,171,926 | +0.08% |
| 2026-08-04 | 11.4 | 11.93 | 10.75 | 11.89 | 9,240,335 | +4.76% |
| 2026-08-03 | 11.12 | 11.41 | 10.96 | 11.35 | 7,675,130 | +5.78% |
| 2026-07-31 | 10.85 | 10.91 | 10.6 | 10.73 | 5,922,984 | -2.10% |
| 2026-07-30 | 11.34 | 11.38 | 10.775 | 10.96 | 6,190,358 | -3.27% |
| 2026-07-29 | 11.38 | 11.495 | 11.05 | 11.33 | 5,128,405 | -2.75% |
| 2026-07-28 | 11.34 | 11.82 | 11.32 | 11.65 | 8,163,046 | +4.48% |
| 2026-07-27 | 11.18 | 11.26 | 11.005 | 11.15 | 4,839,187 | +1.18% |
| 2026-07-24 | 11.03 | 11.115 | 10.5 | 11.02 | 5,908,250 | +0.27% |
| 2026-07-23 | 11.07 | 11.22 | 10.88 | 10.99 | 5,434,691 | -1.08% |
| 2026-07-22 | 11 | 11.31 | 10.96 | 11.11 | 3,643,906 | +1.93% |
| 2026-07-21 | 10.78 | 10.96 | 10.68 | 10.9 | 3,853,323 | +0.55% |
| 2026-07-20 | 10.82 | 10.955 | 10.55 | 10.84 | 5,705,993 | +0.18% |
| 2026-07-17 | 11.26 | 11.33 | 10.665 | 10.82 | 3,965,614 | -2.79% |
| 2026-07-16 | 10.64 | 11.14 | 10.595 | 11.13 | 3,874,981 | +6.00% |
| 2026-07-15 | 10.48 | 10.815 | 10.395 | 10.5 | 4,930,657 | +1.65% |
| 2026-07-14 | 10.29 | 10.37 | 10.04 | 10.33 | 4,969,102 | -0.48% |
| 2026-07-13 | 10.42 | 10.54 | 10.28 | 10.38 | 4,330,667 | +0.97% |
| 2026-07-10 | 10.28 | 10.42 | 10.19 | 10.28 | 2,759,094 | +1.28% |
| 2026-07-09 | 10.07 | 10.255 | 9.985 | 10.15 | 3,414,088 | +0.20% |
| 2026-07-08 | 10.3 | 10.34 | 9.86 | 10.13 | 5,651,772 | -3.62% |
| 2026-07-07 | 10.74 | 10.84 | 10.48 | 10.51 | 3,285,680 | -0.94% |
| 2026-07-06 | 10.9 | 10.915 | 10.305 | 10.61 | 4,245,446 | -2.21% |
| 2026-07-02 | 10.77 | 10.92 | 10.66 | 10.85 | 3,936,032 | +2.26% |
| 2026-07-01 | 10.69 | 10.85 | 10.55 | 10.61 | 3,465,246 | +0.38% |
| 2026-06-30 | 10.63 | 10.73 | 10.48 | 10.57 | 3,784,665 | -0.75% |
| 2026-06-29 | 10.79 | 10.96 | 10.43 | 10.65 | 4,029,274 | -3.27% |
| 2026-06-26 | 10.81 | 11.05 | 10.76 | 11.01 | 5,494,302 | +0.92% |
| 2026-06-25 | 10.75 | 11.03 | 10.73 | 10.91 | 4,584,068 | +1.30% |
| 2026-06-24 | 10.35 | 10.78 | 10.35 | 10.77 | 6,181,409 | +5.28% |
| 2026-06-23 | 10.06 | 10.395 | 9.935 | 10.23 | 6,615,420 | +1.09% |
| 2026-06-22 | 10.54 | 10.63 | 10.075 | 10.12 | 5,952,526 | -5.51% |
| 2026-06-18 | 10.72 | 10.94 | 10.69 | 10.71 | 7,008,383 | +0.56% |
| 2026-06-17 | 11.15 | 11.26 | 10.62 | 10.65 | 9,372,232 | -3.79% |
| 2026-06-16 | 11.01 | 11.2 | 10.92 | 11.07 | 8,249,286 | +0.91% |
| 2026-06-15 | 10.8 | 11.1 | 10.75 | 10.97 | 6,713,776 | +3.59% |
| 2026-06-12 | 10.66 | 10.808 | 10.41 | 10.7 | 4,701,023 | +0.66% |
| 2026-06-11 | 10.22 | 10.63 | 10.05 | 10.63 | 6,586,591 | +2.90% |
| 2026-06-10 | 10.68 | 10.765 | 10.265 | 10.33 | 5,747,504 | -4.26% |
| 2026-06-09 | 10.71 | 11.035 | 10.69 | 10.79 | 6,339,220 | +2.57% |
| 2026-06-08 | 10.42 | 10.53 | 10.15 | 10.52 | 9,436,516 | -0.19% |
| 2026-06-05 | 10.53 | 10.83 | 10.49 | 10.54 | 5,612,660 | -0.94% |
| 2026-06-04 | 11.1 | 11.18 | 10.58 | 10.64 | 6,012,506 | -1.57% |
| 2026-06-03 | 10.61 | 10.91 | 10.58 | 10.81 | 9,006,406 | +0.46% |
| 2026-06-02 | 11.18 | 11.217 | 10.72 | 10.76 | 10,271,508 | -4.01% |
| 2026-06-01 | 11.05 | 11.37 | 10.765 | 11.21 | 9,298,397 | -0.44% |
| 2026-05-29 | 11.24 | 11.608 | 11.135 | 11.26 | 11,537,462 | -2.26% |
| 2026-05-28 | 10.7 | 11.53 | 10.52 | 11.52 | 8,724,094 | +6.47% |
| 2026-05-27 | 10.43 | 10.91 | 10.417 | 10.82 | 7,020,386 | +5.15% |
| 2026-05-26 | 10.16 | 10.435 | 10.07 | 10.29 | 7,460,519 | +1.18% |
| 2026-05-22 | 10.2 | 10.215 | 9.995 | 10.17 | 4,217,365 | +1.29% |
| 2026-05-21 | 9.72 | 10.08 | 9.54 | 10.04 | 4,663,519 | +2.03% |
| 2026-05-20 | 9.56 | 9.89 | 9.31 | 9.84 | 5,644,748 | +3.14% |
| 2026-05-19 | 9.68 | 9.75 | 9.37 | 9.54 | 4,726,014 | -1.04% |
| 2026-05-18 | 9.55 | 9.83 | 9.54 | 9.64 | 4,749,922 | +0.00% |
| 2026-05-15 | 10.19 | 10.21 | 9.565 | 9.64 | 7,697,752 | -5.58% |
| 2026-05-14 | 9.87 | 10.4 | 9.75 | 10.21 | 11,030,507 | +4.18% |
| 2026-05-13 | 10.05 | 10.17 | 9.78 | 9.8 | 8,087,909 | -3.16% |