GPK - GRAPHIC PACKAGING HOLDING CO
10.12
-0.100 -0.988%
Share volume: 9,045,952
Last Updated: 05-12-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.22
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $10.37 | $10.37 | $10.59 | $10.59 | $10.07 | $10.07 | $10.12 | $10.12 | 9,045,952 | $9,045,952.00 |
| 05-11-2026 | $10.61 | $10.61 | $10.66 | $10.66 | $10.01 | $10.01 | $10.22 | $10.22 | 7,444,986 | $7,444,986.00 |
| 05-08-2026 | $11.01 | $11.01 | $11.10 | $11.10 | $10.59 | $10.59 | $10.63 | $10.63 | 6,743,213 | $6,743,213.00 |
| 05-07-2026 | $11.22 | $11.22 | $11.38 | $11.38 | $10.98 | $10.98 | $11.03 | $11.03 | 7,162,644 | $7,162,644.00 |
| 05-06-2026 | $10.86 | $10.86 | $11.38 | $11.38 | $10.80 | $10.80 | $11.20 | $11.20 | 16,647,950 | $16,647,950.00 |
| 05-05-2026 | $10.87 | $10.87 | $10.92 | $10.92 | $9.81 | $9.81 | $10.73 | $10.73 | 17,283,951 | $17,283,951.00 |
| 05-04-2026 | $9.65 | $9.65 | $9.84 | $9.84 | $9.56 | $9.56 | $9.56 | $9.56 | 8,595,176 | $8,595,176.00 |
| 05-01-2026 | $9.65 | $9.65 | $9.84 | $9.84 | $9.62 | $9.62 | $9.70 | $9.70 | 5,972,854 | $5,972,854.00 |
| 04-30-2026 | $9.66 | $9.66 | $9.66 | $9.66 | $9.35 | $9.35 | $9.53 | $9.53 | 7,689,855 | $7,689,855.00 |
| 04-29-2026 | $9.66 | $9.66 | $9.83 | $9.83 | $9.56 | $9.56 | $9.60 | $9.60 | 6,135,273 | $6,135,273.00 |