Graphic Packaging Holding Company (GPK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.85 | 12.25 | 11.84 | 12.10 | +1.94% | 3,082,800 |
| 2026-08-06 | 11.87 | 12.10 | 11.67 | 11.87 | -0.25% | 4,403,700 |
| 2026-08-05 | 11.77 | 11.95 | 11.62 | 11.90 | +0.08% | 6,171,900 |
| 2026-08-04 | 11.40 | 11.93 | 10.75 | 11.89 | +4.76% | 9,240,300 |
| 2026-08-03 | 11.12 | 11.41 | 10.96 | 11.35 | +5.78% | 7,675,000 |
| 2026-07-31 | 10.85 | 10.91 | 10.60 | 10.73 | -2.10% | 5,922,700 |
| 2026-07-30 | 11.34 | 11.38 | 10.78 | 10.96 | -3.27% | 6,190,400 |
| 2026-07-29 | 11.38 | 11.50 | 11.05 | 11.33 | -2.75% | 5,128,400 |
| 2026-07-28 | 11.34 | 11.82 | 11.32 | 11.65 | +4.48% | 8,162,200 |
| 2026-07-27 | 11.18 | 11.26 | 11.01 | 11.15 | +1.18% | 4,839,100 |
| 2026-07-24 | 11.03 | 11.12 | 10.50 | 11.02 | +0.27% | 5,908,300 |
| 2026-07-23 | 11.07 | 11.22 | 10.88 | 10.99 | -1.08% | 5,434,700 |
| 2026-07-22 | 11.00 | 11.31 | 10.96 | 11.11 | +1.93% | 3,643,900 |
| 2026-07-21 | 10.78 | 10.96 | 10.68 | 10.90 | +0.55% | 3,852,900 |
| 2026-07-20 | 10.82 | 10.96 | 10.55 | 10.84 | +0.18% | 5,706,000 |
| 2026-07-17 | 11.26 | 11.33 | 10.67 | 10.82 | -2.79% | 3,965,600 |
| 2026-07-16 | 10.64 | 11.14 | 10.60 | 11.13 | +6.00% | 3,875,000 |
| 2026-07-15 | 10.48 | 10.82 | 10.40 | 10.50 | +1.65% | 4,930,600 |
| 2026-07-14 | 10.29 | 10.37 | 10.04 | 10.33 | -0.48% | 4,969,100 |
| 2026-07-13 | 10.42 | 10.54 | 10.28 | 10.38 | +0.97% | 4,330,700 |
| 2026-07-10 | 10.28 | 10.42 | 10.19 | 10.28 | +1.28% | 2,759,100 |
| 2026-07-09 | 10.07 | 10.26 | 9.99 | 10.15 | +0.20% | 3,414,100 |
| 2026-07-08 | 10.30 | 10.34 | 9.86 | 10.13 | -3.62% | 5,651,800 |
| 2026-07-07 | 10.74 | 10.84 | 10.48 | 10.51 | -0.94% | 3,285,700 |
| 2026-07-06 | 10.90 | 10.92 | 10.31 | 10.61 | -2.21% | 4,245,400 |
| 2026-07-02 | 10.77 | 10.92 | 10.66 | 10.85 | +2.26% | 3,936,000 |
| 2026-07-01 | 10.69 | 10.85 | 10.55 | 10.61 | +0.38% | 3,465,200 |
| 2026-06-30 | 10.63 | 10.73 | 10.48 | 10.57 | -0.75% | 3,784,700 |
| 2026-06-29 | 10.79 | 10.96 | 10.43 | 10.65 | -3.27% | 4,029,300 |
| 2026-06-26 | 10.81 | 11.05 | 10.76 | 11.01 | +0.92% | 5,494,300 |
| 2026-06-25 | 10.75 | 11.03 | 10.73 | 10.91 | +1.30% | 4,584,100 |
| 2026-06-24 | 10.35 | 10.78 | 10.35 | 10.77 | +5.28% | 6,181,400 |
| 2026-06-23 | 10.06 | 10.40 | 9.94 | 10.23 | +1.09% | 6,615,400 |
| 2026-06-22 | 10.54 | 10.63 | 10.08 | 10.12 | -5.51% | 5,952,500 |
| 2026-06-18 | 10.72 | 10.94 | 10.69 | 10.71 | +0.56% | 7,008,400 |
| 2026-06-17 | 11.15 | 11.26 | 10.62 | 10.65 | -3.79% | 9,372,200 |
| 2026-06-16 | 11.01 | 11.20 | 10.92 | 11.07 | +0.91% | 8,249,300 |
| 2026-06-15 | 10.80 | 11.10 | 10.75 | 10.97 | +2.52% | 6,713,800 |
| 2026-06-12 | 10.66 | 10.81 | 10.41 | 10.70 | +0.66% | 4,701,000 |
| 2026-06-11 | 10.22 | 10.63 | 10.05 | 10.63 | +2.90% | 6,586,400 |
| 2026-06-10 | 10.68 | 10.77 | 10.27 | 10.33 | -4.26% | 5,747,400 |
| 2026-06-09 | 10.71 | 11.04 | 10.69 | 10.79 | +2.57% | 6,339,200 |
| 2026-06-08 | 10.42 | 10.53 | 10.15 | 10.52 | -0.19% | 9,436,500 |
| 2026-06-05 | 10.53 | 10.83 | 10.49 | 10.54 | -0.94% | 5,612,700 |
| 2026-06-04 | 11.10 | 11.18 | 10.58 | 10.64 | -1.57% | 6,012,500 |
| 2026-06-03 | 10.61 | 10.91 | 10.58 | 10.81 | +0.46% | 9,006,400 |
| 2026-06-02 | 11.18 | 11.22 | 10.72 | 10.76 | -4.01% | 10,271,500 |
| 2026-06-01 | 11.05 | 11.37 | 10.77 | 11.21 | -0.44% | 9,298,400 |
| 2026-05-29 | 11.24 | 11.61 | 11.14 | 11.26 | -2.26% | 11,537,500 |
| 2026-05-28 | 10.70 | 11.53 | 10.52 | 11.52 | +6.47% | 8,724,100 |
| 2026-05-27 | 10.43 | 10.91 | 10.42 | 10.82 | +5.15% | 7,018,800 |
| 2026-05-26 | 10.16 | 10.44 | 10.07 | 10.29 | +1.18% | 7,460,500 |
| 2026-05-22 | 10.20 | 10.22 | 10.00 | 10.17 | +1.29% | 4,216,900 |
| 2026-05-21 | 9.72 | 10.08 | 9.54 | 10.04 | +2.03% | 4,663,500 |
| 2026-05-20 | 9.56 | 9.89 | 9.31 | 9.84 | +3.14% | 5,644,700 |
| 2026-05-19 | 9.68 | 9.75 | 9.37 | 9.54 | -1.04% | 4,725,900 |
| 2026-05-18 | 9.55 | 9.83 | 9.54 | 9.64 | +0.00% | 4,749,900 |
| 2026-05-15 | 10.19 | 10.21 | 9.57 | 9.64 | -5.58% | 7,697,700 |
| 2026-05-14 | 9.87 | 10.40 | 9.75 | 10.21 | +4.18% | 11,030,500 |
| 2026-05-13 | 10.05 | 10.17 | 9.78 | 9.80 | -3.16% | 8,087,900 |
| 2026-05-12 | 10.37 | 10.59 | 10.07 | 10.12 | -0.98% | 10,098,500 |
| 2026-05-11 | 10.61 | 10.66 | 10.01 | 10.22 | -3.86% | 7,445,000 |
| 2026-05-08 | 11.01 | 11.10 | 10.59 | 10.63 | -3.63% | 6,743,200 |
| 2026-05-07 | 11.22 | 11.38 | 10.98 | 11.03 | -1.52% | 7,162,600 |
| 2026-05-06 | 10.86 | 11.38 | 10.80 | 11.20 | +4.38% | 16,647,800 |
| 2026-05-05 | 10.87 | 10.92 | 9.81 | 10.73 | +12.24% | 17,284,000 |
| 2026-05-04 | 9.65 | 9.84 | 9.56 | 9.56 | -1.44% | 8,595,200 |
| 2026-05-01 | 9.65 | 9.84 | 9.62 | 9.70 | +1.78% | 5,972,800 |
| 2026-04-30 | 9.66 | 9.66 | 9.35 | 9.53 | -0.73% | 7,689,800 |
| 2026-04-29 | 9.66 | 9.83 | 9.56 | 9.60 | -1.23% | 6,135,100 |
| 2026-04-28 | 9.73 | 9.77 | 9.52 | 9.72 | +1.25% | 4,237,000 |
| 2026-04-27 | 9.42 | 9.67 | 9.39 | 9.60 | +2.67% | 7,614,100 |
| 2026-04-24 | 9.39 | 9.47 | 9.28 | 9.35 | -0.85% | 3,906,100 |
| 2026-04-23 | 9.35 | 9.65 | 9.30 | 9.43 | +1.95% | 5,816,600 |
| 2026-04-22 | 9.70 | 9.82 | 9.17 | 9.25 | -5.03% | 8,987,200 |
| 2026-04-21 | 9.77 | 9.81 | 9.57 | 9.74 | -2.01% | 6,628,300 |
| 2026-04-20 | 9.76 | 10.01 | 9.65 | 9.94 | +1.02% | 5,681,400 |
| 2026-04-17 | 9.69 | 9.89 | 9.55 | 9.84 | +3.04% | 5,486,000 |
| 2026-04-16 | 9.68 | 9.80 | 9.52 | 9.55 | -1.34% | 4,160,200 |
| 2026-04-15 | 9.73 | 9.97 | 9.65 | 9.68 | -0.41% | 8,150,800 |
| 2026-04-14 | 9.81 | 9.95 | 9.54 | 9.72 | -0.82% | 4,927,300 |
| 2026-04-13 | 9.65 | 9.98 | 9.57 | 9.80 | +1.34% | 9,393,600 |
| 2026-04-10 | 9.89 | 10.04 | 9.51 | 9.67 | +0.21% | 4,047,100 |
| 2026-04-09 | 9.35 | 9.68 | 9.30 | 9.65 | +1.69% | 4,677,400 |
| 2026-04-08 | 9.75 | 9.99 | 9.40 | 9.49 | -0.32% | 4,611,100 |
| 2026-04-07 | 9.53 | 9.66 | 9.40 | 9.52 | -0.83% | 4,408,300 |
| 2026-04-06 | 9.63 | 9.73 | 9.58 | 9.60 | -0.83% | 4,762,700 |
| 2026-04-02 | 9.60 | 9.71 | 9.15 | 9.68 | +0.94% | 6,056,600 |
| 2026-04-01 | 9.92 | 9.95 | 9.57 | 9.59 | -3.52% | 6,148,500 |
| 2026-03-31 | 9.58 | 9.96 | 9.52 | 9.94 | +5.63% | 8,664,300 |
| 2026-03-30 | 9.26 | 9.55 | 9.14 | 9.41 | +1.95% | 6,823,500 |
| 2026-03-27 | 9.15 | 9.26 | 9.11 | 9.23 | -1.18% | 4,499,300 |
| 2026-03-26 | 9.30 | 9.63 | 9.20 | 9.34 | -0.43% | 5,833,200 |
| 2026-03-25 | 9.13 | 9.39 | 9.03 | 9.38 | +4.45% | 7,762,100 |
| 2026-03-24 | 9.10 | 9.18 | 8.97 | 8.98 | -3.02% | 11,210,800 |
| 2026-03-23 | 9.15 | 9.41 | 9.02 | 9.26 | +3.93% | 9,855,700 |
| 2026-03-20 | 9.19 | 9.27 | 8.79 | 8.91 | -4.81% | 26,409,800 |
| 2026-03-19 | 9.54 | 9.61 | 9.15 | 9.36 | -2.50% | 10,062,700 |
| 2026-03-18 | 9.68 | 9.77 | 9.46 | 9.60 | -2.14% | 13,916,100 |
| 2026-03-17 | 10.05 | 10.13 | 9.65 | 9.81 | -0.91% | 9,705,400 |
| 2026-03-16 | 9.93 | 9.95 | 9.75 | 9.90 | +1.75% | 8,447,300 |
| 2026-03-13 | 9.83 | 9.92 | 9.58 | 9.73 | -0.92% | 8,080,400 |
| 2026-03-12 | 10.15 | 10.28 | 9.72 | 9.82 | -4.29% | 10,460,400 |
| 2026-03-11 | 10.50 | 10.56 | 10.17 | 10.26 | -2.01% | 6,170,000 |
| 2026-03-10 | 10.77 | 10.80 | 10.31 | 10.47 | -2.79% | 5,743,600 |
| 2026-03-09 | 11.06 | 11.06 | 10.51 | 10.77 | -4.01% | 5,898,500 |
| 2026-03-06 | 11.16 | 11.36 | 10.73 | 11.22 | +0.90% | 7,426,500 |
| 2026-03-05 | 11.92 | 11.92 | 11.08 | 11.12 | -0.63% | 8,041,500 |
| 2026-03-04 | 11.23 | 11.48 | 11.04 | 11.19 | -0.80% | 5,916,100 |
| 2026-03-03 | 11.49 | 11.60 | 11.02 | 11.28 | -4.16% | 7,180,300 |
| 2026-03-02 | 11.98 | 12.20 | 11.63 | 11.77 | -3.76% | 5,406,000 |
| 2026-02-27 | 11.92 | 12.37 | 11.83 | 12.23 | +1.07% | 6,552,800 |
| 2026-02-26 | 12.13 | 12.26 | 11.90 | 12.10 | +0.75% | 4,326,800 |
| 2026-02-25 | 12.15 | 12.24 | 11.69 | 12.01 | -1.23% | 4,535,900 |
| 2026-02-24 | 12.17 | 12.27 | 12.07 | 12.16 | +0.50% | 3,153,100 |
| 2026-02-23 | 12.30 | 12.55 | 11.79 | 12.10 | -3.35% | 6,238,400 |
| 2026-02-20 | 12.87 | 12.97 | 12.42 | 12.52 | -2.95% | 7,260,400 |
| 2026-02-19 | 13.10 | 13.20 | 12.65 | 12.90 | -1.45% | 3,626,100 |
| 2026-02-18 | 12.35 | 13.15 | 12.34 | 13.09 | +5.82% | 5,022,800 |
| 2026-02-17 | 12.48 | 12.56 | 12.22 | 12.37 | -0.40% | 3,844,500 |
| 2026-02-13 | 12.25 | 12.61 | 12.20 | 12.42 | +1.72% | 6,075,600 |
| 2026-02-12 | 12.38 | 12.54 | 12.10 | 12.21 | -1.61% | 9,235,800 |
| 2026-02-11 | 13.24 | 13.37 | 12.38 | 12.41 | -7.25% | 9,420,100 |
| 2026-02-10 | 13.32 | 13.62 | 12.86 | 13.38 | +0.75% | 5,026,200 |
| 2026-02-09 | 13.10 | 13.33 | 12.95 | 13.28 | +0.15% | 8,620,100 |
| 2026-02-06 | 13.17 | 13.33 | 12.90 | 13.26 | +0.45% | 7,446,700 |
| 2026-02-05 | 13.56 | 13.66 | 13.06 | 13.20 | -3.65% | 9,184,600 |
| 2026-02-04 | 12.60 | 13.73 | 12.58 | 13.70 | +10.31% | 15,820,100 |
| 2026-02-03 | 13.89 | 14.54 | 11.83 | 12.42 | -15.97% | 32,471,200 |
| 2026-02-02 | 14.59 | 15.01 | 14.38 | 14.78 | +0.89% | 9,403,900 |
| 2026-01-30 | 14.51 | 14.65 | 14.19 | 14.65 | +0.69% | 13,514,100 |
| 2026-01-29 | 14.86 | 14.97 | 14.37 | 14.55 | -1.95% | 4,400,400 |
| 2026-01-28 | 15.01 | 15.39 | 14.80 | 14.84 | -1.40% | 3,603,600 |
| 2026-01-27 | 15.09 | 15.21 | 14.63 | 15.05 | -0.86% | 4,671,100 |
| 2026-01-26 | 15.53 | 15.62 | 15.18 | 15.18 | -1.81% | 3,357,700 |
| 2026-01-23 | 15.28 | 15.62 | 15.18 | 15.46 | +0.59% | 3,927,400 |
| 2026-01-22 | 15.08 | 15.37 | 14.95 | 15.37 | +2.47% | 5,357,600 |
| 2026-01-21 | 14.91 | 15.13 | 14.84 | 15.00 | +1.42% | 3,939,200 |
| 2026-01-20 | 15.15 | 15.20 | 14.71 | 14.79 | -3.21% | 3,769,300 |
| 2026-01-16 | 15.36 | 15.42 | 15.18 | 15.28 | -1.04% | 3,024,200 |
| 2026-01-15 | 15.49 | 15.60 | 15.33 | 15.44 | -0.26% | 2,960,200 |
| 2026-01-14 | 15.63 | 15.77 | 15.43 | 15.48 | -0.45% | 4,059,100 |
| 2026-01-13 | 15.68 | 15.75 | 15.34 | 15.55 | -0.64% | 4,081,800 |
| 2026-01-12 | 15.91 | 15.95 | 15.61 | 15.65 | -2.00% | 4,719,800 |
| 2026-01-09 | 16.00 | 16.11 | 15.57 | 15.97 | +1.01% | 4,730,400 |
| 2026-01-08 | 15.00 | 15.83 | 14.98 | 15.81 | +4.91% | 9,119,000 |
| 2026-01-07 | 15.60 | 15.74 | 15.00 | 15.07 | -3.58% | 4,844,700 |
| 2026-01-06 | 15.17 | 15.65 | 15.14 | 15.63 | +1.17% | 4,562,000 |
| 2026-01-05 | 15.08 | 15.70 | 15.05 | 15.45 | +1.98% | 3,686,200 |
| 2026-01-02 | 15.09 | 15.28 | 14.93 | 15.15 | +0.60% | 3,365,400 |
| 2025-12-31 | 15.08 | 15.24 | 15.02 | 15.06 | -0.53% | 2,950,200 |
| 2025-12-30 | 15.17 | 15.30 | 15.13 | 15.14 | -0.59% | 2,955,000 |
| 2025-12-29 | 15.25 | 15.28 | 15.11 | 15.23 | +0.26% | 2,634,600 |
| 2025-12-26 | 15.08 | 15.19 | 15.02 | 15.19 | +0.46% | 1,983,300 |
| 2025-12-24 | 15.07 | 15.13 | 14.93 | 15.12 | +0.07% | 1,753,100 |
| 2025-12-23 | 15.36 | 15.36 | 15.08 | 15.11 | -1.37% | 3,040,500 |
| 2025-12-22 | 15.29 | 15.53 | 15.19 | 15.32 | -0.71% | 4,734,800 |
| 2025-12-19 | 15.34 | 15.85 | 15.34 | 15.43 | +0.00% | 8,714,700 |
| 2025-12-18 | 15.46 | 15.72 | 15.34 | 15.43 | -0.64% | 4,085,500 |
| 2025-12-17 | 15.31 | 15.62 | 15.29 | 15.53 | +0.98% | 4,284,200 |
| 2025-12-16 | 15.47 | 15.58 | 15.30 | 15.38 | -0.13% | 5,214,200 |
| 2025-12-15 | 15.52 | 15.54 | 15.16 | 15.40 | -1.16% | 5,172,300 |
| 2025-12-12 | 15.43 | 15.61 | 15.17 | 15.58 | +1.10% | 6,109,800 |
| 2025-12-11 | 14.85 | 15.45 | 14.80 | 15.41 | +3.56% | 7,108,900 |
| 2025-12-10 | 14.28 | 15.00 | 14.02 | 14.88 | +4.57% | 7,879,300 |
| 2025-12-09 | 14.21 | 14.87 | 13.93 | 14.23 | -8.66% | 17,428,400 |
| 2025-12-08 | 16.00 | 16.13 | 15.50 | 15.58 | -2.56% | 4,965,100 |
| 2025-12-05 | 15.76 | 16.01 | 15.62 | 15.99 | +1.20% | 8,190,600 |
| 2025-12-04 | 16.29 | 16.36 | 15.77 | 15.80 | -2.89% | 3,610,200 |
| 2025-12-03 | 16.29 | 16.61 | 16.14 | 16.27 | -0.12% | 5,292,100 |
| 2025-12-02 | 16.37 | 16.44 | 16.12 | 16.29 | -0.61% | 4,163,800 |
| 2025-12-01 | 16.17 | 16.45 | 16.11 | 16.39 | +1.30% | 3,057,000 |
| 2025-11-28 | 16.25 | 16.31 | 16.13 | 16.18 | +0.31% | 1,491,400 |
| 2025-11-26 | 16.13 | 16.22 | 16.03 | 16.13 | +0.12% | 2,627,600 |
| 2025-11-25 | 15.94 | 16.14 | 15.90 | 16.11 | +2.09% | 3,294,000 |
| 2025-11-24 | 15.41 | 15.82 | 15.41 | 15.78 | +1.28% | 5,533,400 |
| 2025-11-21 | 15.27 | 15.86 | 15.21 | 15.58 | +2.70% | 4,681,400 |
| 2025-11-20 | 15.40 | 15.46 | 15.10 | 15.17 | -0.85% | 4,070,100 |
| 2025-11-19 | 15.48 | 15.55 | 15.16 | 15.30 | -1.10% | 3,690,200 |
| 2025-11-18 | 15.58 | 15.74 | 15.45 | 15.47 | -0.51% | 4,575,400 |
| 2025-11-17 | 15.94 | 15.94 | 15.44 | 15.55 | -3.18% | 3,830,600 |
| 2025-11-14 | 15.99 | 16.15 | 15.88 | 16.06 | -0.37% | 4,406,000 |
| 2025-11-13 | 15.74 | 16.35 | 15.70 | 16.12 | +2.74% | 4,344,700 |
| 2025-11-12 | 16.20 | 16.30 | 15.64 | 15.69 | -2.73% | 5,907,500 |
| 2025-11-11 | 16.29 | 16.60 | 16.07 | 16.13 | +0.00% | 6,102,400 |
| 2025-11-10 | 16.34 | 16.51 | 15.78 | 16.13 | -1.83% | 7,338,100 |
| 2025-11-07 | 16.31 | 16.48 | 15.91 | 16.43 | -0.24% | 6,688,500 |
| 2025-11-06 | 17.08 | 17.17 | 16.38 | 16.47 | -3.12% | 6,895,300 |
| 2025-11-05 | 17.06 | 17.22 | 16.60 | 17.00 | -0.29% | 9,333,600 |
| 2025-11-04 | 14.99 | 17.08 | 14.90 | 17.05 | +8.88% | 9,822,000 |
| 2025-11-03 | 15.89 | 16.00 | 15.64 | 15.66 | -2.06% | 6,103,900 |
| 2025-10-31 | 15.91 | 16.06 | 15.67 | 15.99 | -0.50% | 7,431,000 |
| 2025-10-30 | 16.16 | 16.29 | 15.98 | 16.07 | -1.29% | 7,220,800 |
| 2025-10-29 | 17.04 | 17.12 | 16.18 | 16.28 | -5.68% | 11,903,200 |
| 2025-10-28 | 17.35 | 17.39 | 17.02 | 17.26 | -0.63% | 4,569,900 |
| 2025-10-27 | 17.39 | 17.52 | 17.24 | 17.37 | +0.52% | 3,483,200 |
| 2025-10-24 | 17.78 | 17.92 | 17.20 | 17.28 | -2.26% | 4,279,300 |
| 2025-10-23 | 17.84 | 18.00 | 17.38 | 17.68 | -0.79% | 3,454,800 |
| 2025-10-22 | 17.50 | 18.25 | 17.45 | 17.82 | +1.54% | 6,824,900 |
| 2025-10-21 | 17.49 | 17.72 | 17.45 | 17.55 | +0.86% | 4,090,400 |
| 2025-10-20 | 17.24 | 17.40 | 17.18 | 17.40 | +1.34% | 2,786,000 |
| 2025-10-17 | 17.02 | 17.25 | 16.99 | 17.17 | -0.12% | 3,709,500 |
| 2025-10-16 | 17.31 | 17.40 | 16.95 | 17.19 | -0.58% | 4,450,900 |
| 2025-10-15 | 17.50 | 17.64 | 17.20 | 17.29 | -1.31% | 2,751,700 |
| 2025-10-14 | 17.35 | 17.67 | 17.26 | 17.52 | +0.29% | 4,471,400 |
| 2025-10-13 | 17.51 | 17.71 | 17.33 | 17.47 | -0.23% | 3,646,200 |
| 2025-10-10 | 17.70 | 17.91 | 17.48 | 17.51 | -3.42% | 5,657,700 |
| 2025-10-09 | 18.32 | 18.63 | 18.10 | 18.13 | -3.51% | 3,692,900 |
| 2025-10-08 | 19.04 | 19.04 | 18.77 | 18.79 | -1.00% | 2,906,400 |
| 2025-10-07 | 19.14 | 19.38 | 18.91 | 18.98 | -0.52% | 2,703,800 |
| 2025-10-06 | 19.07 | 19.21 | 18.92 | 19.08 | -1.50% | 3,167,000 |
| 2025-10-03 | 19.42 | 19.61 | 19.28 | 19.37 | -0.41% | 2,177,200 |
| 2025-10-02 | 19.64 | 19.68 | 19.26 | 19.45 | -0.61% | 2,310,600 |
| 2025-10-01 | 19.61 | 19.71 | 19.32 | 19.57 | +0.00% | 2,835,900 |
| 2025-09-30 | 19.22 | 19.58 | 19.12 | 19.57 | +1.40% | 3,407,100 |
| 2025-09-29 | 19.49 | 19.49 | 19.05 | 19.30 | -0.52% | 2,804,900 |
| 2025-09-26 | 19.25 | 19.49 | 19.11 | 19.40 | +0.99% | 2,703,500 |
| 2025-09-25 | 19.27 | 19.30 | 19.14 | 19.21 | -0.52% | 3,269,600 |
| 2025-09-24 | 19.17 | 19.49 | 19.15 | 19.31 | +1.21% | 3,357,000 |
| 2025-09-23 | 19.48 | 19.69 | 19.06 | 19.08 | -2.00% | 2,979,500 |
| 2025-09-22 | 19.57 | 19.80 | 19.45 | 19.47 | -0.21% | 3,443,800 |
| 2025-09-19 | 20.04 | 20.04 | 19.47 | 19.51 | -2.25% | 8,853,800 |
| 2025-09-18 | 20.00 | 20.29 | 19.92 | 19.96 | -0.20% | 3,449,900 |
| 2025-09-17 | 20.08 | 20.40 | 19.87 | 20.00 | -1.67% | 7,334,900 |
| 2025-09-16 | 20.30 | 20.44 | 20.10 | 20.34 | +0.64% | 3,192,400 |
| 2025-09-15 | 20.66 | 20.76 | 20.15 | 20.21 | -2.46% | 2,828,000 |
| 2025-09-12 | 20.98 | 21.24 | 20.70 | 20.72 | -1.61% | 2,538,100 |
| 2025-09-11 | 20.70 | 21.12 | 20.66 | 21.06 | +1.69% | 3,607,300 |
| 2025-09-10 | 20.41 | 20.78 | 20.38 | 20.71 | +0.83% | 5,977,800 |
| 2025-09-09 | 21.06 | 21.07 | 20.53 | 20.54 | -2.52% | 3,080,000 |
| 2025-09-08 | 21.52 | 21.71 | 20.86 | 21.07 | -2.14% | 3,318,400 |
| 2025-09-05 | 21.00 | 21.55 | 20.90 | 21.53 | +3.01% | 4,128,000 |
| 2025-09-04 | 20.94 | 20.97 | 20.72 | 20.90 | -0.05% | 5,583,500 |
| 2025-09-03 | 21.88 | 21.94 | 20.65 | 20.91 | -4.82% | 6,508,000 |
| 2025-09-02 | 22.02 | 22.17 | 21.90 | 21.97 | -1.35% | 3,437,400 |
| 2025-08-29 | 22.22 | 22.42 | 22.13 | 22.27 | +0.36% | 3,335,600 |
| 2025-08-28 | 22.54 | 22.56 | 21.90 | 22.19 | -1.07% | 3,261,700 |
| 2025-08-27 | 22.25 | 22.55 | 22.22 | 22.43 | +0.18% | 3,457,700 |
| 2025-08-26 | 22.69 | 22.86 | 22.33 | 22.39 | -1.50% | 2,448,100 |
| 2025-08-25 | 23.01 | 23.06 | 22.63 | 22.73 | -1.35% | 2,607,400 |
| 2025-08-22 | 23.00 | 23.47 | 22.95 | 23.04 | +0.66% | 5,052,700 |
| 2025-08-21 | 22.54 | 22.97 | 22.52 | 22.89 | +1.37% | 2,927,600 |
| 2025-08-20 | 22.77 | 22.79 | 22.54 | 22.58 | -0.75% | 1,869,000 |
| 2025-08-19 | 22.50 | 22.77 | 22.41 | 22.75 | +1.93% | 2,932,100 |
| 2025-08-18 | 22.47 | 22.61 | 22.28 | 22.32 | -0.89% | 3,815,000 |
| 2025-08-15 | 22.66 | 22.76 | 22.39 | 22.52 | -0.49% | 3,972,600 |
| 2025-08-14 | 22.76 | 22.89 | 22.38 | 22.63 | -2.12% | 3,459,300 |
| 2025-08-13 | 22.76 | 23.17 | 22.61 | 23.12 | +1.72% | 6,532,500 |
| 2025-08-12 | 22.36 | 22.76 | 22.21 | 22.73 | +2.02% | 1,997,000 |
| 2025-08-11 | 22.83 | 22.95 | 22.06 | 22.28 | -2.02% | 3,795,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.46%). Worst month: Feb (-4.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Graphic Packaging Holding Company's (GPK) latest close?
12.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is GPK's 52-week high and low?
23.47 high and 8.79 low over the trailing 52 weeks, as of 2026-08-07.
What is Graphic Packaging Holding Company's strongest and weakest month historically?
Historically, GPK's strongest calendar month has been May (average +6.46%) and its weakest Feb (average -4.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.