Skip to main content
GPK logo

Graphic Packaging Holding Company

GPKNYSEConsumer DiscretionaryPackaging & Containers

$8.73Today:- (-)1Y −49.21%

As of Oct 15, 2026 close

Market cap
$2.59B
P/E (TTM)
13.35
Forward P/E
26.73
Dividend yield
5.04%
52-week range
$8.16$18.25
Volume (live)
-
Avg. volume (3M)
7.02M

Graphic Packaging Holding Company (GPK) Historical Stock Prices

Analyze Graphic Packaging Holding Company (GPK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Graphic Packaging Holding Company (GPK) Interactive Price Chart

Interactive historical price chart showing Graphic Packaging Holding Company stock price movements and trends across multiple time periods.

Loading chart...

GPK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GPK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.578.888.538.738.737.47M
Oct 14, 20268.388.468.278.388.384.41M
Oct 13, 20268.298.498.158.408.406.12M
Oct 12, 20268.258.328.158.248.246.44M
Oct 9, 20268.608.658.358.358.356.13M
Oct 8, 20268.458.608.218.588.587.39M
Oct 7, 20268.538.618.458.528.527.56M
Oct 6, 20268.648.758.508.618.616.87M
Oct 5, 20268.598.728.408.618.6110.97M
Oct 2, 20269.099.138.708.788.788.67M
Oct 1, 20269.019.158.808.968.968.39M
Sep 30, 20269.209.229.029.059.056.11M
Sep 29, 20269.209.349.059.219.215.83M
Sep 28, 20269.239.349.109.259.254.85M
Sep 25, 20269.409.449.249.389.384.22M
Sep 24, 20269.649.759.089.349.345.97M
Sep 23, 20269.8010.089.659.669.666.43M
Sep 22, 20269.519.659.369.579.578.17M
Sep 21, 20269.369.549.259.259.259.15M
Sep 18, 20269.809.809.269.319.3111.73M
Sep 17, 20269.829.919.629.849.845.77M
Sep 16, 20269.809.909.599.669.666.63M
Sep 15, 20269.409.729.309.669.668.56M
Sep 14, 20269.549.779.509.529.416.11M
Sep 11, 20269.549.679.379.509.396.31M
Sep 10, 20269.489.729.309.399.288.60M
Sep 9, 20269.849.989.489.519.409.68M
Sep 8, 202610.3210.339.899.899.786.30M
Sep 4, 202610.5410.6310.4010.4310.316.21M
Sep 3, 202611.0311.0910.4610.7010.583.61M
Sep 2, 202610.8811.2010.8210.9810.854.07M
Sep 1, 202611.1311.1810.7810.8510.723.61M
Aug 31, 202611.5111.5311.1711.2011.074.88M
Aug 28, 202611.4211.5711.3011.5611.434.01M
Aug 27, 202611.3111.5611.2811.3311.205.19M
Aug 26, 202611.4311.6911.4011.4511.322.90M
Aug 25, 202611.5011.5611.2611.4211.293.67M
Aug 24, 202611.9411.9811.3911.4511.324.02M
Aug 21, 202611.7112.1311.5511.9611.824.46M
Aug 20, 202611.2611.6411.2411.6311.504.25M
Aug 19, 202611.1311.5111.0511.4011.275.71M
Aug 18, 202611.1111.2310.9610.9710.842.88M
Aug 17, 202611.2311.3210.9411.0010.874.47M
Aug 14, 202611.8011.8011.3511.4011.274.01M
Aug 13, 202611.8111.9311.6711.8411.702.11M
Aug 12, 202611.8912.1211.6311.6911.552.75M
Aug 11, 202611.7212.0411.7211.9611.822.66M
Aug 10, 202611.9012.1011.8411.9111.773.63M
Aug 7, 202611.8512.2411.8412.1011.963.08M
Aug 6, 202611.8712.1011.6711.8711.734.40M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.