GPK
Graphic Packgng (GPK)
NYSE
$8.82+$0.04 (+0.41%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.6B
    Market Cap
  • -52.81%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -19.10%
    Low Price$8.78
    High Price$10.58
  • 3 Months
    -18.13%
    Low Price$8.78
    High Price$11.96
  • 1 Year
    -52.81%
    Low Price$8.78
    High Price$18.60
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
10.69
10.92
10.64
10.88
+0.92%
5,494,302
06/25/2026
10.63
10.90
10.61
10.78
+1.30%
4,584,068
06/24/2026
10.23
10.66
10.23
10.65
+5.28%
6,181,409
06/23/2026
9.94
10.27
9.82
10.11
+1.09%
6,615,420
06/22/2026
10.42
10.51
9.96
10.00
-5.51%
5,952,526
06/18/2026
10.60
10.81
10.57
10.59
+0.56%
7,008,383
06/17/2026
11.02
11.13
10.50
10.53
-3.79%
9,372,232
06/16/2026
10.88
11.07
10.79
10.94
+0.91%
8,249,286
06/15/2026
10.68
10.97
10.63
10.84
+3.59%
6,713,776
06/15/2026
$0.11 Dividend
06/12/2026
10.43
10.57
10.18
10.47
+0.66%
4,700,923
06/11/2026
10.00
10.40
9.83
10.40
+2.90%
6,586,591
06/10/2026
10.45
10.53
10.04
10.11
-4.26%
5,746,699
06/09/2026
10.48
10.80
10.46
10.56
+2.57%
6,339,220
06/08/2026
10.19
10.30
9.93
10.29
-0.19%
10,016,416
06/05/2026
10.30
10.59
10.26
10.31
-0.94%
5,612,660
06/04/2026
10.86
10.94
10.35
10.41
-1.57%
6,012,506
06/03/2026
10.38
10.67
10.35
10.58
+0.46%
9,003,556
06/02/2026
10.94
10.97
10.49
10.53
-4.01%
10,271,508
06/01/2026
10.81
11.12
10.53
10.97
-0.44%
9,298,397
05/29/2026
11.00
11.36
10.89
11.02
-2.26%
11,537,462
05/28/2026
10.47
11.28
10.29
11.27
+6.47%
8,723,994
05/27/2026
10.20
10.67
10.19
10.59
+5.15%
7,020,376
05/26/2026
9.94
10.21
9.85
10.07
+1.18%
7,460,519
05/22/2026
9.98
9.99
9.78
9.95
+1.29%
4,217,365
05/21/2026
9.51
9.86
9.33
9.82
+2.03%
4,663,518
05/20/2026
9.35
9.68
9.11
9.63
+3.14%
5,644,748
05/19/2026
9.47
9.54
9.17
9.33
-1.04%
4,726,014
05/18/2026
9.34
9.62
9.33
9.43
0.00%
4,749,922
05/15/2026
9.97
9.99
9.36
9.43
-5.58%
7,697,752