GPK - GRAPHIC PACKAGING HOLDING CO
9.84
0.290 2.947%
Share volume: 5,486,110
Last Updated: 04-17-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$9.55
0.29
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.69 | $9.69 | $9.89 | $9.89 | $9.55 | $9.55 | $9.84 | $9.84 | 5,486,110 | $5,480,601.00 |
| 04-16-2026 | $9.68 | $9.68 | $9.80 | $9.80 | $9.52 | $9.52 | $9.55 | $9.55 | 4,160,185 | $4,160,185.00 |
| 04-15-2026 | $9.73 | $9.73 | $9.97 | $9.97 | $9.65 | $9.65 | $9.68 | $9.68 | 8,151,003 | $8,151,003.00 |
| 04-14-2026 | $9.81 | $9.81 | $9.95 | $9.95 | $9.54 | $9.54 | $9.72 | $9.72 | 4,927,342 | $4,927,342.00 |
| 04-13-2026 | $9.65 | $9.65 | $9.98 | $9.98 | $9.57 | $9.57 | $9.80 | $9.80 | 9,393,669 | $9,393,669.00 |
| 04-10-2026 | $9.89 | $9.89 | $10.04 | $10.04 | $9.51 | $9.51 | $9.67 | $9.67 | 4,047,114 | $4,047,114.00 |
| 04-09-2026 | $9.35 | $9.35 | $9.68 | $9.68 | $9.30 | $9.30 | $9.65 | $9.65 | 4,677,475 | $4,677,475.00 |
| 04-08-2026 | $9.75 | $9.75 | $9.99 | $9.99 | $9.40 | $9.40 | $9.49 | $9.49 | 4,611,092 | $4,611,092.00 |
| 04-07-2026 | $9.53 | $9.53 | $9.66 | $9.66 | $9.40 | $9.40 | $9.52 | $9.52 | 4,408,275 | $4,408,275.00 |
| 04-06-2026 | $9.63 | $9.63 | $9.73 | $9.73 | $9.58 | $9.58 | $9.60 | $9.60 | 4,762,742 | $4,762,742.00 |