Graphic Packaging Holding Company (GPK)
9.0500
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 9:10 AM EDT
Historical Prices For Graphic Packaging Holding Company (GPK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 9.20 | 9.22 | 9.02 | 9.05 | 6,106,587 | 9.05 |
| 9/29/2026 | 9.20 | 9.34 | 9.05 | 9.21 | 5,831,252 | 9.21 |
| 9/28/2026 | 9.23 | 9.34 | 9.10 | 9.25 | 4,851,108 | 9.25 |
| 9/25/2026 | 9.40 | 9.44 | 9.24 | 9.38 | 4,222,658 | 9.38 |
| 9/24/2026 | 9.64 | 9.75 | 9.08 | 9.34 | 5,966,202 | 9.34 |
| 9/23/2026 | 9.80 | 10.08 | 9.65 | 9.66 | 6,431,010 | 9.66 |
| 9/22/2026 | 9.51 | 9.65 | 9.36 | 9.57 | 8,171,219 | 9.57 |
| 9/21/2026 | 9.36 | 9.54 | 9.25 | 9.25 | 10,538,110 | 9.25 |
| 9/18/2026 | 9.80 | 9.80 | 9.26 | 9.31 | 11,839,275 | 9.31 |
| 9/17/2026 | 9.82 | 9.91 | 9.62 | 9.84 | 5,765,091 | 9.84 |
| 9/16/2026 | 9.80 | 9.90 | 9.59 | 9.66 | 6,633,681 | 9.66 |
| 9/15/2026 | 9.40 | 9.72 | 9.30 | 9.66 | 9,014,647 | 9.66 |
| 9/14/2026 | 9.54 | 9.77 | 9.50 | 9.52 | 6,107,808 | 9.41 |
| 9/11/2026 | 9.54 | 9.67 | 9.37 | 9.50 | 6,411,681 | 9.39 |
| 9/10/2026 | 9.48 | 9.72 | 9.30 | 9.39 | 8,595,482 | 9.28 |
| 9/09/2026 | 9.84 | 9.98 | 9.48 | 9.51 | 9,676,083 | 9.40 |
| 9/08/2026 | 10.32 | 10.33 | 9.89 | 9.89 | 6,304,721 | 9.78 |
| 9/04/2026 | 10.54 | 10.63 | 10.40 | 10.43 | 6,206,786 | 10.31 |
| 9/03/2026 | 11.03 | 11.09 | 10.46 | 10.70 | 3,607,553 | 10.58 |
| 9/02/2026 | 10.88 | 11.20 | 10.82 | 10.98 | 4,068,560 | 10.85 |
| 9/01/2026 | 11.13 | 11.18 | 10.78 | 10.85 | 3,605,113 | 10.72 |
| 8/31/2026 | 11.51 | 11.53 | 11.17 | 11.20 | 4,878,168 | 11.07 |
| 8/28/2026 | 11.42 | 11.57 | 11.30 | 11.56 | 4,012,617 | 11.43 |
| 8/27/2026 | 11.31 | 11.56 | 11.28 | 11.33 | 5,190,057 | 11.20 |
| 8/26/2026 | 11.43 | 11.69 | 11.40 | 11.45 | 2,904,451 | 11.32 |
| 8/25/2026 | 11.50 | 11.56 | 11.26 | 11.42 | 3,672,270 | 11.29 |
| 8/24/2026 | 11.94 | 11.98 | 11.39 | 11.45 | 4,018,478 | 11.32 |
| 8/21/2026 | 11.71 | 12.13 | 11.55 | 11.96 | 4,464,328 | 11.82 |
| 8/20/2026 | 11.26 | 11.64 | 11.24 | 11.63 | 4,254,574 | 11.50 |
| 8/19/2026 | 11.13 | 11.51 | 11.05 | 11.40 | 5,705,543 | 11.27 |
| 8/18/2026 | 11.11 | 11.23 | 10.96 | 10.97 | 2,881,841 | 10.84 |
| 8/17/2026 | 11.23 | 11.32 | 10.94 | 11.00 | 4,465,341 | 10.87 |
| 8/14/2026 | 11.80 | 11.80 | 11.35 | 11.40 | 4,007,456 | 11.27 |
| 8/13/2026 | 11.81 | 11.93 | 11.67 | 11.84 | 2,108,145 | 11.70 |
| 8/12/2026 | 11.89 | 12.12 | 11.63 | 11.69 | 3,178,098 | 11.55 |
| 8/11/2026 | 11.72 | 12.04 | 11.72 | 11.96 | 2,663,560 | 11.82 |
| 8/10/2026 | 11.90 | 12.10 | 11.84 | 11.91 | 3,634,466 | 11.77 |
| 8/07/2026 | 11.85 | 12.24 | 11.84 | 12.10 | 3,082,802 | 11.96 |
| 8/06/2026 | 11.87 | 12.10 | 11.67 | 11.87 | 4,403,444 | 11.73 |
| 8/05/2026 | 11.77 | 11.95 | 11.62 | 11.90 | 6,171,927 | 11.76 |
| 8/04/2026 | 11.40 | 11.93 | 10.75 | 11.89 | 9,240,341 | 11.75 |
| 8/03/2026 | 11.12 | 11.41 | 10.96 | 11.35 | 7,675,080 | 11.22 |
| 7/31/2026 | 10.85 | 10.91 | 10.60 | 10.73 | 5,922,985 | 10.61 |
| 7/30/2026 | 11.34 | 11.38 | 10.78 | 10.96 | 6,190,360 | 10.83 |
| 7/29/2026 | 11.38 | 11.49 | 11.05 | 11.33 | 5,128,596 | 11.20 |
| 7/28/2026 | 11.34 | 11.82 | 11.32 | 11.65 | 8,163,031 | 11.52 |
| 7/27/2026 | 11.18 | 11.26 | 11.01 | 11.15 | 4,839,083 | 11.02 |
| 7/24/2026 | 11.03 | 11.12 | 10.50 | 11.02 | 5,908,251 | 10.89 |
| 7/23/2026 | 11.07 | 11.22 | 10.88 | 10.99 | 5,434,690 | 10.86 |
| 7/22/2026 | 11.00 | 11.31 | 10.96 | 11.11 | 3,643,906 | 10.98 |
| 7/21/2026 | 10.78 | 10.96 | 10.68 | 10.90 | 3,852,922 | 10.77 |
| 7/20/2026 | 10.82 | 10.96 | 10.55 | 10.84 | 5,705,992 | 10.71 |
| 7/17/2026 | 11.26 | 11.33 | 10.66 | 10.82 | 3,965,615 | 10.70 |
| 7/16/2026 | 10.64 | 11.14 | 10.60 | 11.13 | 3,874,983 | 11.00 |
| 7/15/2026 | 10.48 | 10.81 | 10.39 | 10.50 | 4,952,075 | 10.38 |
| 7/14/2026 | 10.29 | 10.37 | 10.04 | 10.33 | 4,969,102 | 10.21 |
| 7/13/2026 | 10.42 | 10.54 | 10.28 | 10.38 | 4,330,667 | 10.26 |
| 7/10/2026 | 10.28 | 10.42 | 10.19 | 10.28 | 2,759,095 | 10.16 |
| 7/09/2026 | 10.07 | 10.26 | 9.98 | 10.15 | 3,414,083 | 10.03 |
| 7/08/2026 | 10.30 | 10.34 | 9.86 | 10.13 | 5,651,773 | 10.01 |
| 7/07/2026 | 10.74 | 10.84 | 10.48 | 10.51 | 3,285,682 | 10.39 |
| 7/06/2026 | 10.90 | 10.91 | 10.30 | 10.61 | 4,245,446 | 10.49 |
| 7/02/2026 | 10.77 | 10.92 | 10.66 | 10.85 | 3,936,034 | 10.72 |
| 7/01/2026 | 10.69 | 10.85 | 10.55 | 10.61 | 3,465,998 | 10.49 |