5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
-18.85%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-52.89%
Graphic Packaging Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.87 | $11.86 (-0.08%) | $12.10 | $11.67 | 3.68 M | $3.52 B |
| 08/05/2026 | $11.77 | $11.90 (1.1%) | $11.95 | $11.62 | 6.17 M | $3.53 B |
| 08/04/2026 | $11.40 | $11.89 (4.3%) | $11.93 | $10.75 | 9.24 M | $3.53 B |
| 08/03/2026 | $11.12 | $11.35 (2.07%) | $11.41 | $10.96 | 7.68 M | $3.37 B |
| 07/31/2026 | $10.85 | $10.73 (-1.11%) | $10.91 | $10.60 | 5.92 M | $3.18 B |
| 07/30/2026 | $11.34 | $10.96 (-3.35%) | $11.38 | $10.78 | 6.19 M | $3.25 B |
| 07/29/2026 | $11.38 | $11.33 (-0.44%) | $11.50 | $11.05 | 5.13 M | $3.36 B |
| 07/28/2026 | $11.34 | $11.65 (2.73%) | $11.82 | $11.32 | 8.16 M | $3.46 B |
| 07/27/2026 | $11.18 | $11.15 (-0.27%) | $11.26 | $11.01 | 4.84 M | $3.31 B |
| 07/24/2026 | $11.03 | $11.02 (-0.09%) | $11.12 | $10.50 | 5.91 M | $3.27 B |
| 07/23/2026 | $11.07 | $10.99 (-0.72%) | $11.22 | $10.88 | 5.43 M | $3.26 B |
| 07/22/2026 | $11.00 | $11.11 (1%) | $11.31 | $10.96 | 3.64 M | $3.30 B |
| 07/21/2026 | $10.78 | $10.90 (1.11%) | $10.96 | $10.68 | 3.85 M | $3.23 B |
| 07/20/2026 | $10.82 | $10.84 (0.18%) | $10.96 | $10.55 | 5.71 M | $3.22 B |
| 07/17/2026 | $11.26 | $10.82 (-3.91%) | $11.33 | $10.67 | 3.97 M | $3.21 B |
| 07/16/2026 | $10.64 | $11.13 (4.61%) | $11.14 | $10.60 | 3.88 M | $3.30 B |
| 07/15/2026 | $10.48 | $10.50 (0.19%) | $10.82 | $10.40 | 4.93 M | $3.12 B |
| 07/14/2026 | $10.29 | $10.33 (0.39%) | $10.37 | $10.04 | 4.97 M | $3.06 B |
| 07/13/2026 | $10.42 | $10.38 (-0.38%) | $10.54 | $10.28 | 4.33 M | $3.08 B |
| 07/10/2026 | $10.28 | $10.28 (0%) | $10.42 | $10.19 | 2.76 M | $3.05 B |
| 07/09/2026 | $10.07 | $10.15 (0.79%) | $10.26 | $9.99 | 3.41 M | $3.01 B |
| 07/08/2026 | $10.30 | $10.13 (-1.65%) | $10.34 | $9.86 | 5.65 M | $3.01 B |
| 07/07/2026 | $10.74 | $10.51 (-2.14%) | $10.84 | $10.48 | 3.29 M | $3.12 B |
| 07/06/2026 | $10.90 | $10.61 (-2.66%) | $10.92 | $10.31 | 4.25 M | $3.15 B |
| 07/02/2026 | $10.77 | $10.85 (0.74%) | $10.92 | $10.66 | 3.94 M | $3.22 B |
| 07/01/2026 | $10.69 | $10.61 (-0.75%) | $10.85 | $10.55 | 3.47 M | $3.15 B |
| 06/30/2026 | $10.63 | $10.57 (-0.56%) | $10.73 | $10.48 | 3.78 M | $3.14 B |
| 06/29/2026 | $10.79 | $10.65 (-1.3%) | $10.96 | $10.43 | 4.03 M | $3.16 B |
| 06/26/2026 | $10.81 | $11.01 (1.85%) | $11.05 | $10.76 | 5.49 M | $3.27 B |
| 06/25/2026 | $10.75 | $10.91 (1.49%) | $11.03 | $10.73 | 4.58 M | $3.24 B |
| 06/24/2026 | $10.35 | $10.77 (4.06%) | $10.78 | $10.35 | 6.18 M | $3.20 B |
| 06/23/2026 | $10.06 | $10.23 (1.69%) | $10.40 | $9.94 | 6.62 M | $3.04 B |
| 06/22/2026 | $10.54 | $10.12 (-3.98%) | $10.63 | $10.07 | 5.95 M | $3.00 B |
| 06/18/2026 | $10.72 | $10.71 (-0.09%) | $10.94 | $10.69 | 7.01 M | $3.18 B |
| 06/17/2026 | $11.15 | $10.65 (-4.48%) | $11.26 | $10.62 | 9.37 M | $3.16 B |
| 06/16/2026 | $11.01 | $11.07 (0.54%) | $11.20 | $10.92 | 8.25 M | $3.28 B |
| 06/15/2026 | $10.80 | $10.97 (1.57%) | $11.10 | $10.75 | 6.71 M | $3.25 B |
| 06/12/2026 | $10.66 | $10.70 (0.38%) | $10.81 | $10.41 | 4.70 M | $3.17 B |
| 06/11/2026 | $10.22 | $10.63 (4.01%) | $10.63 | $10.05 | 6.59 M | $3.15 B |
| 06/10/2026 | $10.68 | $10.33 (-3.28%) | $10.77 | $10.27 | 5.75 M | $3.06 B |
| 06/09/2026 | $10.71 | $10.79 (0.75%) | $11.04 | $10.69 | 6.34 M | $3.20 B |
| 06/08/2026 | $10.42 | $10.52 (0.96%) | $10.53 | $10.15 | 9.44 M | $3.12 B |
| 06/05/2026 | $10.53 | $10.54 (0.09%) | $10.83 | $10.49 | 5.61 M | $3.13 B |
| 06/04/2026 | $11.10 | $10.64 (-4.14%) | $11.18 | $10.58 | 6.01 M | $3.16 B |
| 06/03/2026 | $10.61 | $10.81 (1.89%) | $10.91 | $10.58 | 9.01 M | $3.21 B |
| 06/02/2026 | $11.18 | $10.76 (-3.76%) | $11.22 | $10.72 | 10.27 M | $3.19 B |
| 06/01/2026 | $11.05 | $11.21 (1.45%) | $11.37 | $10.77 | 9.30 M | $3.33 B |
| 05/29/2026 | $11.24 | $11.26 (0.18%) | $11.61 | $11.14 | 11.54 M | $3.34 B |
| 05/28/2026 | $10.70 | $11.52 (7.66%) | $11.53 | $10.52 | 8.72 M | $3.42 B |
| 05/27/2026 | $10.43 | $10.82 (3.74%) | $10.91 | $10.42 | 7.02 M | $3.21 B |
| 05/26/2026 | $10.16 | $10.29 (1.28%) | $10.44 | $10.07 | 7.46 M | $3.05 B |
| 05/22/2026 | $10.20 | $10.17 (-0.29%) | $10.22 | $9.99 | 4.22 M | $3.02 B |
| 05/21/2026 | $9.72 | $10.04 (3.29%) | $10.08 | $9.54 | 4.66 M | $2.98 B |
| 05/20/2026 | $9.56 | $9.84 (2.93%) | $9.89 | $9.31 | 5.64 M | $2.92 B |
| 05/19/2026 | $9.68 | $9.54 (-1.45%) | $9.75 | $9.37 | 4.73 M | $2.83 B |
| 05/18/2026 | $9.55 | $9.64 (0.94%) | $9.83 | $9.54 | 4.75 M | $2.86 B |
| 05/15/2026 | $10.19 | $9.64 (-5.4%) | $10.21 | $9.57 | 7.70 M | $2.86 B |
| 05/14/2026 | $9.87 | $10.21 (3.44%) | $10.40 | $9.75 | 11.03 M | $3.03 B |
| 05/13/2026 | $10.05 | $9.80 (-2.49%) | $10.17 | $9.78 | 8.09 M | $2.91 B |
| 05/12/2026 | $10.37 | $10.12 (-2.41%) | $10.59 | $10.07 | 10.10 M | $3.00 B |
| 05/11/2026 | $10.61 | $10.22 (-3.68%) | $10.66 | $10.01 | 7.45 M | $3.03 B |
| 05/08/2026 | $11.01 | $10.63 (-3.45%) | $11.10 | $10.59 | 6.74 M | $3.15 B |
| 05/07/2026 | $11.22 | $11.03 (-1.69%) | $11.38 | $10.98 | 7.16 M | $3.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
