5 DAY PERFORMANCE
+20.22%
1 MONTH PERFORMANCE
+24.97%
3 MONTH PERFORMANCE
-9.58%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-36.71%
Graphic Packaging Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.82 | $11.81 (-0.08%) | $11.88 | $11.68 | 191.51 K | |
| 11/04/2026 | $11.58 | $11.75 (1.47%) | $12.14 | $11.50 | 21.08 M | $3.49 B |
| 11/03/2026 | $10.67 | $11.31 (6%) | $11.40 | $10.17 | 22.75 M | $3.36 B |
| 11/02/2026 | $9.07 | $9.33 (2.87%) | $9.34 | $9.00 | 10.66 M | $2.77 B |
| 10/30/2026 | $8.92 | $8.95 (0.34%) | $9.02 | $8.81 | 9.91 M | $2.66 B |
| 10/29/2026 | $8.68 | $8.81 (1.5%) | $8.86 | $8.68 | 7.48 M | $2.61 B |
| 10/28/2026 | $8.51 | $8.54 (0.35%) | $8.78 | $8.24 | 8.04 M | $2.53 B |
| 10/27/2026 | $8.74 | $8.69 (-0.57%) | $8.82 | $8.57 | 6.34 M | $2.58 B |
| 10/26/2026 | $8.81 | $8.76 (-0.57%) | $8.89 | $8.65 | 4.93 M | $2.60 B |
| 10/23/2026 | $8.94 | $8.77 (-1.9%) | $9.04 | $8.73 | 5.12 M | $2.60 B |
| 10/22/2026 | $8.25 | $9.04 (9.58%) | $9.05 | $8.15 | 11.61 M | $2.68 B |
| 10/21/2026 | $8.58 | $8.39 (-2.21%) | $8.58 | $8.24 | 17.23 M | $2.49 B |
| 10/20/2026 | $8.47 | $8.49 (0.24%) | $8.60 | $8.40 | 6.05 M | $2.52 B |
| 10/19/2026 | $8.44 | $8.42 (-0.24%) | $8.57 | $8.36 | 4.83 M | $2.50 B |
| 10/16/2026 | $8.79 | $8.57 (-2.5%) | $8.92 | $8.55 | 4.37 M | $2.54 B |
| 10/15/2026 | $8.57 | $8.73 (1.87%) | $8.88 | $8.53 | 7.47 M | $2.59 B |
| 10/14/2026 | $8.38 | $8.38 (0%) | $8.46 | $8.27 | 4.41 M | $2.49 B |
| 10/13/2026 | $8.29 | $8.40 (1.33%) | $8.49 | $8.15 | 6.20 M | $2.49 B |
| 10/12/2026 | $8.25 | $8.24 (-0.12%) | $8.32 | $8.15 | 6.44 M | $2.44 B |
| 10/09/2026 | $8.60 | $8.35 (-2.91%) | $8.65 | $8.35 | 7.28 M | $2.48 B |
| 10/08/2026 | $8.45 | $8.58 (1.54%) | $8.60 | $8.21 | 8.02 M | $2.54 B |
| 10/07/2026 | $8.53 | $8.52 (-0.12%) | $8.61 | $8.45 | 7.56 M | $2.53 B |
| 10/06/2026 | $8.64 | $8.61 (-0.35%) | $8.75 | $8.50 | 6.87 M | $2.55 B |
| 10/05/2026 | $8.59 | $8.61 (0.23%) | $8.72 | $8.40 | 10.98 M | $2.55 B |
| 10/02/2026 | $9.09 | $8.78 (-3.41%) | $9.13 | $8.70 | 8.67 M | $2.60 B |
| 10/01/2026 | $9.01 | $8.96 (-0.55%) | $9.15 | $8.80 | 8.39 M | $2.66 B |
| 09/30/2026 | $9.20 | $9.05 (-1.63%) | $9.22 | $9.02 | 6.11 M | $2.68 B |
| 09/29/2026 | $9.20 | $9.21 (0.11%) | $9.34 | $9.05 | 5.83 M | $2.73 B |
| 09/28/2026 | $9.23 | $9.25 (0.22%) | $9.34 | $9.10 | 4.85 M | $2.74 B |
| 09/25/2026 | $9.40 | $9.38 (-0.21%) | $9.44 | $9.24 | 4.22 M | $2.78 B |
| 09/24/2026 | $9.64 | $9.34 (-3.11%) | $9.75 | $9.08 | 5.97 M | $2.77 B |
| 09/23/2026 | $9.80 | $9.66 (-1.43%) | $10.08 | $9.65 | 6.43 M | $2.87 B |
| 09/22/2026 | $9.51 | $9.57 (0.63%) | $9.65 | $9.36 | 8.17 M | $2.84 B |
| 09/21/2026 | $9.36 | $9.25 (-1.18%) | $9.55 | $9.25 | 10.54 M | $2.74 B |
| 09/18/2026 | $9.80 | $9.31 (-5%) | $9.80 | $9.26 | 11.84 M | $2.76 B |
| 09/17/2026 | $9.82 | $9.84 (0.2%) | $9.91 | $9.62 | 5.77 M | $2.92 B |
| 09/16/2026 | $9.80 | $9.66 (-1.43%) | $9.90 | $9.59 | 6.63 M | $2.87 B |
| 09/15/2026 | $9.40 | $9.66 (2.77%) | $9.72 | $9.30 | 9.01 M | $2.87 B |
| 09/14/2026 | $9.54 | $9.52 (-0.21%) | $9.77 | $9.50 | 6.11 M | $2.82 B |
| 09/11/2026 | $9.54 | $9.50 (-0.42%) | $9.67 | $9.37 | 6.31 M | $2.82 B |
| 09/10/2026 | $9.48 | $9.39 (-0.95%) | $9.73 | $9.30 | 8.60 M | $2.79 B |
| 09/09/2026 | $9.84 | $9.51 (-3.35%) | $9.98 | $9.49 | 9.68 M | $2.82 B |
| 09/08/2026 | $10.32 | $9.89 (-4.17%) | $10.33 | $9.89 | 6.30 M | $2.93 B |
| 09/04/2026 | $10.54 | $10.43 (-1.04%) | $10.63 | $10.40 | 6.21 M | $3.09 B |
| 09/03/2026 | $11.03 | $10.70 (-2.99%) | $11.09 | $10.46 | 3.61 M | $3.17 B |
| 09/02/2026 | $10.88 | $10.98 (0.92%) | $11.20 | $10.82 | 4.07 M | $3.26 B |
| 09/01/2026 | $11.13 | $10.85 (-2.52%) | $11.18 | $10.78 | 3.61 M | $3.22 B |
| 08/31/2026 | $11.51 | $11.20 (-2.69%) | $11.53 | $11.17 | 4.88 M | $3.32 B |
| 08/28/2026 | $11.42 | $11.56 (1.23%) | $11.57 | $11.30 | 4.01 M | $3.43 B |
| 08/27/2026 | $11.31 | $11.33 (0.18%) | $11.56 | $11.28 | 5.19 M | $3.36 B |
| 08/26/2026 | $11.43 | $11.45 (0.17%) | $11.69 | $11.40 | 2.90 M | $3.40 B |
| 08/25/2026 | $11.50 | $11.42 (-0.7%) | $11.57 | $11.26 | 3.67 M | $3.39 B |
| 08/24/2026 | $11.94 | $11.45 (-4.1%) | $11.98 | $11.39 | 4.02 M | $3.40 B |
| 08/21/2026 | $11.71 | $11.96 (2.13%) | $12.13 | $11.55 | 4.46 M | $3.55 B |
| 08/20/2026 | $11.26 | $11.63 (3.29%) | $11.65 | $11.24 | 4.25 M | $3.45 B |
| 08/19/2026 | $11.13 | $11.40 (2.43%) | $11.51 | $11.05 | 5.71 M | $3.38 B |
| 08/18/2026 | $11.11 | $10.97 (-1.26%) | $11.23 | $10.96 | 2.88 M | $3.25 B |
| 08/17/2026 | $11.23 | $11.00 (-2.05%) | $11.32 | $10.94 | 4.47 M | $3.26 B |
| 08/14/2026 | $11.80 | $11.40 (-3.39%) | $11.81 | $11.35 | 4.01 M | $3.38 B |
| 08/13/2026 | $11.81 | $11.84 (0.25%) | $11.93 | $11.67 | 2.11 M | $3.51 B |
| 08/12/2026 | $11.89 | $11.69 (-1.68%) | $12.12 | $11.63 | 2.75 M | $3.47 B |
| 08/11/2026 | $11.72 | $11.96 (2.05%) | $12.04 | $11.72 | 2.66 M | $3.55 B |
| 08/10/2026 | $11.90 | $11.91 (0.08%) | $12.10 | $11.84 | 3.63 M | $3.53 B |
| 08/07/2026 | $11.85 | $12.10 (2.11%) | $12.25 | $11.84 | 3.08 M | $3.59 B |
| 08/06/2026 | $11.87 | $11.87 (0%) | $12.10 | $11.67 | 4.40 M | $3.52 B |
| 08/05/2026 | $11.77 | $11.90 (1.1%) | $11.95 | $11.62 | 6.17 M | $3.53 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.
