MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPK — Graphic Packaging Holding Company
NYSEGraphic Packaging Holding Company
$8.78
-0.18(-2.01%)
- O
- 9.09
- H
- 9.13
- L
- 8.70
- V
- 8.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.78
Period Return-65.36%
Period High$25.81
Period Low$8.70
Avg Daily Volume5.33M
Total Trading Days365
GPK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.09 | $9.13 | $8.70 | $8.78 | $-0.18 | -2.01% | 8,663,149 | $8.87 | $8.70 $9.13 |
| Oct 1, 2026 | $9.01 | $9.16 | $8.80 | $8.96 | $-0.09 | -0.99% | 8,390,484 | $8.99 | $8.80 $9.16 |
| Sep 30, 2026 | $9.20 | $9.22 | $9.02 | $9.05 | $-0.16 | -1.74% | 6,106,589 | $9.08 | $9.02 $9.22 |
| Sep 29, 2026 | $9.20 | $9.34 | $9.05 | $9.21 | $-0.04 | -0.43% | 5,831,254 | $9.18 | $9.05 $9.34 |
| Sep 28, 2026 | $9.23 | $9.34 | $9.10 | $9.25 | $-0.13 | -1.39% | 4,851,111 | $9.25 | $9.10 $9.34 |
| Sep 25, 2026 | $9.40 | $9.44 | $9.24 | $9.38 | +$0.04 | +0.43% | 4,222,658 | $9.37 | $9.24 $9.44 |
| Sep 24, 2026 | $9.64 | $9.75 | $9.08 | $9.34 | $-0.32 | -3.31% | 5,966,397 | $9.30 | $9.08 $9.75 |
| Sep 23, 2026 | $9.80 | $10.08 | $9.65 | $9.66 | +$0.09 | +0.94% | 6,431,012 | $9.78 | $9.65 $10.08 |
| Sep 22, 2026 | $9.51 | $9.66 | $9.36 | $9.57 | +$0.32 | +3.46% | 8,171,220 | $9.55 | $9.36 $9.66 |
| Sep 21, 2026 | $9.36 | $9.55 | $9.25 | $9.25 | $-0.06 | -0.64% | 10,538,103 | $9.32 | $9.25 $9.55 |
| Sep 18, 2026 | $9.80 | $9.80 | $9.26 | $9.31 | $-0.53 | -5.39% | 11,839,273 | $9.37 | $9.26 $9.80 |
| Sep 17, 2026 | $9.82 | $9.92 | $9.62 | $9.84 | +$0.18 | +1.86% | 5,765,101 | $9.84 | $9.62 $9.92 |
| Sep 16, 2026 | $9.80 | $9.91 | $9.59 | $9.66 | +$0.00 | +0.00% | 6,633,684 | $9.76 | $9.59 $9.91 |
| Sep 15, 2026 | $9.40 | $9.72 | $9.30 | $9.66 | +$0.14 | +1.47% | 8,564,675 | $9.62 | $9.30 $9.72 |
| Sep 14, 2026 | $9.54 | $9.77 | $9.50 | $9.52 | +$0.02 | +0.21% | 6,107,808 | $9.60 | $9.50 $9.77 |
| Sep 11, 2026 | $9.54 | $9.67 | $9.37 | $9.50 | +$0.11 | +1.17% | 6,411,679 | $9.54 | $9.37 $9.67 |
| Sep 10, 2026 | $9.48 | $9.73 | $9.30 | $9.39 | $-0.12 | -1.26% | 8,595,485 | $9.43 | $9.30 $9.73 |
| Sep 9, 2026 | $9.84 | $9.98 | $9.49 | $9.51 | $-0.38 | -3.84% | 9,676,114 | $9.61 | $9.49 $9.98 |
| Sep 8, 2026 | $10.32 | $10.33 | $9.89 | $9.89 | $-0.54 | -5.18% | 6,304,725 | $9.98 | $9.89 $10.33 |
| Sep 4, 2026 | $10.54 | $10.63 | $10.40 | $10.43 | $-0.27 | -2.52% | 6,206,786 | $10.48 | $10.40 $10.63 |
| Sep 3, 2026 | $11.03 | $11.09 | $10.46 | $10.70 | $-0.28 | -2.55% | 3,607,555 | $10.66 | $10.46 $11.09 |
| Sep 2, 2026 | $10.88 | $11.20 | $10.82 | $10.98 | +$0.13 | +1.20% | 4,068,560 | $11.06 | $10.82 $11.20 |
| Sep 1, 2026 | $11.13 | $11.18 | $10.78 | $10.85 | $-0.35 | -3.12% | 3,605,114 | $10.91 | $10.78 $11.18 |
| Aug 31, 2026 | $11.51 | $11.53 | $11.17 | $11.20 | $-0.36 | -3.11% | 4,878,192 | $11.25 | $11.17 $11.53 |
| Aug 28, 2026 | $11.42 | $11.57 | $11.30 | $11.56 | +$0.23 | +2.03% | 4,012,609 | $11.47 | $11.30 $11.57 |
| Aug 27, 2026 | $11.31 | $11.56 | $11.28 | $11.33 | $-0.12 | -1.05% | 5,190,051 | $11.43 | $11.28 $11.56 |
| Aug 26, 2026 | $11.43 | $11.69 | $11.40 | $11.45 | +$0.03 | +0.26% | 2,904,452 | $11.52 | $11.40 $11.69 |
| Aug 25, 2026 | $11.50 | $11.57 | $11.26 | $11.42 | $-0.03 | -0.26% | 3,672,270 | $11.43 | $11.26 $11.57 |
| Aug 24, 2026 | $11.94 | $11.98 | $11.39 | $11.45 | $-0.51 | -4.26% | 4,018,479 | $11.51 | $11.39 $11.98 |
| Aug 21, 2026 | $11.71 | $12.13 | $11.55 | $11.96 | +$0.33 | +2.84% | 4,464,324 | $11.96 | $11.55 $12.13 |