GPK
Graphic Packgng (GPK)
NYSE
$10.83+$0.04 (+0.41%)
Price as of Nov 13, 2026 12:25 PM EST
  • $3.2B
    Market Cap
  • -30.31%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +30.95%
    Low Price$8.38
    High Price$11.75
  • 3 Months
    -6.62%
    Low Price$8.24
    High Price$11.82
  • 1 Year
    -30.31%
    Low Price$8.24
    High Price$15.74
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
11.17
11.25
10.77
10.79
-2.53%
3,574,184
11/11/2026
10.95
11.18
10.89
11.07
-0.63%
3,748,572
11/10/2026
10.79
11.15
10.74
11.14
+2.77%
5,098,179
11/09/2026
11.46
11.48
10.82
10.84
-3.13%
5,318,784
11/06/2026
11.30
11.38
11.01
11.19
-3.03%
6,040,502
11/05/2026
11.82
11.89
11.23
11.54
-1.79%
12,673,657
11/04/2026
11.58
12.14
11.50
11.75
+3.89%
21,084,188
11/03/2026
10.67
11.40
10.17
11.31
+21.22%
22,798,479
11/03/2026
$0.23 Earnings
11/02/2026
9.07
9.34
9.00
9.33
+4.25%
10,659,836
10/30/2026
8.92
9.02
8.81
8.95
+1.59%
9,906,623
10/29/2026
8.68
8.86
8.68
8.81
+3.16%
7,481,825
10/28/2026
8.51
8.78
8.25
8.54
-1.73%
8,040,784
10/27/2026
8.74
8.82
8.57
8.69
-0.80%
6,341,472
10/26/2026
8.81
8.89
8.65
8.76
-0.11%
4,933,423
10/23/2026
8.94
9.04
8.73
8.77
-2.99%
5,120,961
10/22/2026
8.25
9.05
8.15
9.04
+7.75%
11,608,466
10/21/2026
8.58
8.58
8.24
8.39
-1.18%
17,233,554
10/20/2026
8.47
8.60
8.40
8.49
+0.83%
6,049,659
10/19/2026
8.44
8.58
8.36
8.42
-1.75%
4,825,902
10/16/2026
8.79
8.92
8.55
8.57
-1.83%
4,371,430
10/15/2026
8.57
8.88
8.53
8.73
+4.18%
7,466,320
10/14/2026
8.38
8.46
8.27
8.38
-0.24%
4,411,757
10/13/2026
8.29
8.49
8.16
8.40
+1.94%
6,198,521
10/12/2026
8.25
8.32
8.16
8.24
-1.32%
6,439,563
10/09/2026
8.60
8.65
8.35
8.35
-2.68%
7,283,337
10/08/2026
8.45
8.60
8.21
8.58
+0.70%
8,018,129
10/07/2026
8.53
8.61
8.45
8.52
-1.05%
7,555,332
10/06/2026
8.64
8.75
8.50
8.61
0.00%
6,871,420
10/05/2026
8.59
8.72
8.40
8.61
-1.94%
10,975,837
10/02/2026
9.09
9.13
8.70
8.78
-2.01%
8,671,709
10/01/2026
9.01
9.16
8.80
8.96
-0.99%
8,390,483
09/30/2026
9.20
9.22
9.02
9.05
-1.74%
6,106,589
09/29/2026
9.20
9.34
9.05
9.21
-0.43%
5,831,053
09/28/2026
9.23
9.34
9.10
9.25
-1.39%
4,851,111
09/25/2026
9.40
9.44
9.24
9.38
+0.43%
4,222,658
09/24/2026
9.64
9.75
9.08
9.34
-3.31%
5,966,397
09/23/2026
9.80
10.08
9.65
9.66
+0.94%
6,431,012
09/22/2026
9.51
9.66
9.36
9.57
+3.46%
8,171,220
09/21/2026
9.36
9.55
9.25
9.25
-0.64%
10,538,103
09/18/2026
9.80
9.80
9.26
9.31
-5.39%
11,839,273
09/17/2026
9.82
9.92
9.62
9.84
+1.86%
5,765,100
09/16/2026
9.80
9.91
9.59
9.66
0.00%
6,633,683
09/15/2026
9.40
9.72
9.30
9.66
+2.66%
9,014,649
09/15/2026
$0.11 Dividend
09/14/2026
9.43
9.66
9.39
9.41
+0.21%
6,107,810
09/11/2026
9.43
9.56
9.26
9.39
+1.17%
6,411,678
09/10/2026
9.37
9.61
9.19
9.28
-1.26%
8,595,485
09/09/2026
9.73
9.86
9.38
9.40
-3.84%
9,676,114
09/08/2026
10.20
10.21
9.78
9.78
-5.18%
6,304,703
09/04/2026
10.42
10.51
10.28
10.31
-2.52%
6,206,785
09/03/2026
10.90
10.96
10.33
10.58
-2.55%
3,607,555
09/02/2026
10.75
11.07
10.69
10.85
+1.20%
4,068,561
09/01/2026
11.00
11.05
10.66
10.72
-3.12%
3,605,113
08/31/2026
11.38
11.40
11.04
11.07
-3.11%
4,878,192
08/28/2026
11.29
11.44
11.17
11.43
+2.03%
4,012,609
08/27/2026
11.18
11.43
11.15
11.20
-1.05%
5,190,050
08/26/2026
11.30
11.55
11.27
11.32
+0.26%
2,904,311
08/25/2026
11.37
11.43
11.12
11.29
-0.26%
3,672,270
08/24/2026
11.80
11.84
11.26
11.32
-4.26%
4,018,457
08/21/2026
11.57
11.99
11.42
11.82
+2.84%
4,464,323
08/20/2026
11.13
11.51
11.11
11.50
+2.02%
4,254,575
08/19/2026
11.00
11.37
10.92
11.27
+3.92%
5,705,543
08/18/2026
10.98
11.10
10.83
10.84
-0.27%
2,881,842
08/17/2026
11.10
11.19
10.81
10.87
-3.51%
4,465,343
08/14/2026
11.66
11.67
11.22
11.27
-3.72%
4,007,455
08/13/2026
11.67
11.79
11.54
11.70
+1.28%
2,108,656
08/12/2026
11.75
11.98
11.50
11.55
-2.26%
3,178,098
08/11/2026
11.58
11.90
11.58
11.82
+0.42%
2,663,560
08/10/2026
11.76
11.96
11.70
11.77
-1.57%
3,634,467
08/07/2026
11.71
12.10
11.70
11.96
+1.94%
3,082,801
08/06/2026
11.73
11.96
11.54
11.73
-0.25%
4,403,744
08/05/2026
11.63
11.81
11.49
11.76
+0.08%
6,171,394
08/04/2026
11.27
11.79
10.63
11.75
+4.76%
9,240,335
08/04/2026
$0.14 Earnings
08/03/2026
10.99
11.28
10.83
11.22
+5.78%
7,675,130
07/31/2026
10.72
10.78
10.48
10.61
-2.10%
5,922,984
07/30/2026
11.21
11.25
10.65
10.83
-3.27%
6,190,358
07/29/2026
11.25
11.36
10.92
11.20
-2.75%
5,128,394
07/28/2026
11.21
11.68
11.19
11.52
+4.48%
8,161,826
07/27/2026
11.05
11.13
10.88
11.02
+1.18%
4,839,187
07/24/2026
10.90
10.99
10.38
10.89
+0.27%
5,908,250
07/23/2026
10.94
11.09
10.75
10.86
-1.08%
5,434,691
07/22/2026
10.87
11.18
10.83
10.98
+1.93%
3,643,906
07/21/2026
10.66
10.83
10.56
10.77
+0.55%
3,853,323
07/20/2026
10.69
10.83
10.43
10.71
+0.18%
5,705,799
07/17/2026
11.13
11.20
10.54
10.69
-2.79%
3,965,614
07/16/2026
10.52
11.01
10.47
11.00
+6.00%
3,874,981
07/15/2026
10.36
10.69
10.27
10.38
+1.65%
4,952,074
07/14/2026
10.17
10.25
9.92
10.21
-0.48%
4,969,102
07/13/2026
10.30
10.42
10.16
10.26
+0.97%
4,330,667
07/10/2026
10.16
10.30
10.07
10.16
+1.28%
2,759,094
07/09/2026
9.95
10.14
9.87
10.03
+0.20%
3,414,088
07/08/2026
10.18
10.22
9.75
10.01
-3.62%
5,651,772
07/07/2026
10.62
10.71
10.36
10.39
-0.94%
3,285,680
07/06/2026
10.77
10.79
10.19
10.49
-2.21%
4,245,446
07/02/2026
10.65
10.79
10.54
10.72
+2.26%
3,936,032
07/01/2026
10.57
10.72
10.43
10.49
+0.38%
3,465,583
06/30/2026
10.51
10.61
10.36
10.45
-0.75%
3,784,665
06/29/2026
10.67
10.83
10.31
10.53
-3.27%
4,029,274