5 DAY PERFORMANCE
+11.39%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
+20.76%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-44.85%
Graphic Packaging Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $9.92 | $9.62 | 5.77 M | $2.92 B |
| 09/16/2026 | $9.80 | $9.66 (-1.43%) | $9.91 | $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 |
| 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 |
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.
