GPK - GRAPHIC PACKAGING HOLDING CO
11.28
-0.490 -4.344%
Share volume: 7,053,026
Last Updated: 03-03-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.77
-0.49
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $11.49 | $11.49 | $11.60 | $11.60 | $11.02 | $11.02 | $11.28 | $11.28 | 7,053,026 | $7,053,026.00 |
| 03-02-2026 | $11.98 | $11.98 | $12.20 | $12.20 | $11.63 | $11.63 | $11.77 | $11.77 | 5,405,989 | $5,405,989.00 |
| 02-27-2026 | $11.92 | $11.92 | $12.37 | $12.37 | $11.83 | $11.83 | $12.23 | $12.23 | 6,552,840 | $6,552,840.00 |
| 02-26-2026 | $12.13 | $12.13 | $12.26 | $12.26 | $11.90 | $11.90 | $12.10 | $12.10 | 4,326,758 | $4,326,758.00 |
| 02-25-2026 | $12.15 | $12.15 | $12.24 | $12.24 | $11.69 | $11.69 | $12.01 | $12.01 | 4,535,891 | $4,535,891.00 |
| 02-24-2026 | $12.17 | $12.17 | $12.27 | $12.27 | $12.07 | $12.07 | $12.16 | $12.16 | 3,153,104 | $3,153,104.00 |
| 02-23-2026 | $12.30 | $12.30 | $12.55 | $12.55 | $11.79 | $11.79 | $12.10 | $12.10 | 6,238,540 | $6,238,540.00 |
| 02-20-2026 | $12.87 | $12.87 | $12.97 | $12.97 | $12.42 | $12.42 | $12.52 | $12.52 | 7,260,448 | $7,260,448.00 |
| 02-19-2026 | $13.10 | $13.10 | $13.20 | $13.20 | $12.65 | $12.65 | $12.90 | $12.90 | 3,626,114 | $3,626,114.00 |
| 02-18-2026 | $12.35 | $12.35 | $13.15 | $13.15 | $12.34 | $12.34 | $13.09 | $13.09 | 5,022,829 | $5,022,829.00 |