Graphic Packaging Stock Price History
NYSE: GPKConsumer DiscretionaryContainers/PackagingUSD
8.35-0.23 (-2.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GPK price history at a glance
The price history for Graphic Packaging (GPK) on this page begins on December 7, 1992, when the stock closed at $4.34; it most recently closed at $8.35 on October 5, 2026. The highest price in this record is $30.70, reached on October 28, 2024; the latest close is 72.8% below that peak. Across the 33 complete calendar years in the table, GPK finished higher in 20 and lower in 13. Its best year was 2001 (+344.4%) and its worst was 2000 (-81.1%).
Over roughly 34 years the share price changed +92.4%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, GPK has lost 53.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $30.70
- Date of high
- Oct 28, 2024
- Low since 1992
- $0.57
- Date of low
- Feb 16, 2009
- 52-week high
- $18.25
- 52-week low
- $8.21
- Last close
- $8.35
GPK returns
1 week
-4.90%
1 month
-12.20%
3 months
-18.77%
6 months
-13.65%
Year to date
-44.56%
1 year
-53.94%
3 years
-60.11%
5 years
-57.76%
GPK price return, excluding dividends.
GPK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.35 | -44.88% |
| 2025 | 15.15 | -42.81% |
| 2024 | 26.49 | +7.46% |
| 2023 | 24.65 | +10.79% |
| 2022 | 22.25 | +14.10% |
| 2021 | 19.50 | +15.11% |
| 2020 | 16.94 | +4.12% |
| 2019 | 16.27 | +49.54% |
| 2018 | 10.88 | -29.58% |
| 2017 | 15.45 | +23.80% |
| 2016 | 12.48 | -2.73% |
| 2015 | 12.83 | -5.52% |
| 2014 | 13.58 | +44.62% |
| 2013 | 9.39 | +38.29% |
| 2012 | 6.79 | +59.39% |
| 2011 | 4.26 | +9.51% |
| 2010 | 3.89 | +12.10% |
| 2009 | 3.47 | +177.60% |
| 2008 | 1.25 | -63.98% |
| 2007 | 3.47 | -19.86% |
| 2006 | 4.33 | +89.91% |
| 2005 | 2.28 | -68.33% |
| 2004 | 7.20 | +73.91% |
| 2003 | 4.14 | -25.81% |
| 2002 | 5.58 | +11.60% |
| 2001 | 5.00 | +344.44% |
| 2000 | 1.13 | -81.05% |
| 1999 | 5.94 | -19.34% |
| 1998 | 7.36 | -46.87% |
| 1997 | 13.85 | +38.54% |
| 1996 | 10.00 | +19.01% |
| 1995 | 8.40 | -23.90% |
| 1994 | 11.04 | -0.62% |
| 1993 | 11.11 | +83.91% |
| 1992* | 6.04 | +39.20% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
GPK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.60 | 8.65 | 8.35 | 8.35 | -2.68% | |
| 8.45 | 8.60 | 8.21 | 8.58 | +0.70% | |
| 8.53 | 8.61 | 8.45 | 8.52 | -1.05% | |
| 8.64 | 8.75 | 8.50 | 8.61 | 0.00% | |
| 8.59 | 8.72 | 8.40 | 8.61 | -1.94% | |
| 9.09 | 9.13 | 8.70 | 8.78 | -2.01% | |
| 9.01 | 9.16 | 8.80 | 8.96 | -0.99% | |
| 9.20 | 9.22 | 9.02 | 9.05 | -1.74% | |
| 9.20 | 9.34 | 9.05 | 9.21 | -0.43% | |
| 9.23 | 9.34 | 9.10 | 9.25 | -1.39% | |
| 9.40 | 9.44 | 9.24 | 9.38 | +0.43% | |
| 9.64 | 9.75 | 9.08 | 9.34 | -3.31% | |
| 9.80 | 10.08 | 9.65 | 9.66 | +0.94% | |
| 9.51 | 9.66 | 9.36 | 9.57 | +3.46% | |
| 9.36 | 9.55 | 9.25 | 9.25 | -0.64% | |
| 9.80 | 9.80 | 9.26 | 9.31 | -5.39% | |
| 9.82 | 9.92 | 9.62 | 9.84 | +1.86% | |
| 9.80 | 9.91 | 9.59 | 9.66 | 0.00% | |
| 9.40 | 9.72 | 9.30 | 9.66 | +1.47% | |
| 9.54 | 9.77 | 9.50 | 9.52 | +0.21% | |
| 9.54 | 9.67 | 9.37 | 9.50 | +1.17% | |
| 9.48 | 9.73 | 9.30 | 9.39 | -1.26% | |
| 9.84 | 9.98 | 9.49 | 9.51 | -3.84% | |
| 10.32 | 10.33 | 9.89 | 9.89 | -5.18% | |
| 10.54 | 10.63 | 10.40 | 10.43 | -2.52% | |
| 11.03 | 11.09 | 10.46 | 10.70 | -2.55% | |
| 10.88 | 11.20 | 10.82 | 10.98 | +1.20% | |
| 11.13 | 11.18 | 10.78 | 10.85 | -3.12% | |
| 11.51 | 11.53 | 11.17 | 11.20 | -3.11% | |
| 11.42 | 11.57 | 11.30 | 11.56 | +2.03% | |
| 11.31 | 11.56 | 11.28 | 11.33 | -1.05% | |
| 11.43 | 11.69 | 11.40 | 11.45 | +0.26% | |
| 11.50 | 11.57 | 11.26 | 11.42 | -0.26% | |
| 11.94 | 11.98 | 11.39 | 11.45 | -4.26% | |
| 11.71 | 12.13 | 11.55 | 11.96 | +2.84% | |
| 11.26 | 11.65 | 11.24 | 11.63 | +2.02% | |
| 11.13 | 11.51 | 11.05 | 11.40 | +3.92% | |
| 11.11 | 11.23 | 10.96 | 10.97 | -0.27% | |
| 11.23 | 11.32 | 10.94 | 11.00 | -3.51% | |
| 11.80 | 11.81 | 11.35 | 11.40 | -3.72% | |
| 11.81 | 11.93 | 11.67 | 11.84 | +1.28% | |
| 11.89 | 12.12 | 11.63 | 11.69 | -2.26% | |
| 11.72 | 12.04 | 11.72 | 11.96 | +0.42% | |
| 11.90 | 12.10 | 11.84 | 11.91 | -1.57% | |
| 11.85 | 12.25 | 11.84 | 12.10 | +1.94% | |
| 11.87 | 12.10 | 11.67 | 11.87 | -0.25% | |
| 11.77 | 11.95 | 11.62 | 11.90 | +0.08% | |
| 11.40 | 11.93 | 10.75 | 11.89 | +4.76% | |
| 11.12 | 11.41 | 10.96 | 11.35 | +5.78% | |
| 10.85 | 10.91 | 10.60 | 10.73 | -2.10% | |
| 11.34 | 11.38 | 10.78 | 10.96 | -3.27% | |
| 11.38 | 11.50 | 11.05 | 11.33 | -2.75% | |
| 11.34 | 11.82 | 11.32 | 11.65 | +4.48% | |
| 11.18 | 11.26 | 11.01 | 11.15 | +1.18% | |
| 11.03 | 11.12 | 10.50 | 11.02 | +0.27% | |
| 11.07 | 11.22 | 10.88 | 10.99 | -1.08% | |
| 11.00 | 11.31 | 10.96 | 11.11 | +1.93% | |
| 10.78 | 10.96 | 10.68 | 10.90 | +0.55% | |
| 10.82 | 10.96 | 10.55 | 10.84 | +0.18% | |
| 11.26 | 11.33 | 10.67 | 10.82 | -2.79% | |
| 10.64 | 11.14 | 10.60 | 11.13 | +6.00% | |
| 10.48 | 10.82 | 10.40 | 10.50 | +1.65% | |
| 10.29 | 10.37 | 10.04 | 10.33 | -0.48% | |
| 10.42 | 10.54 | 10.28 | 10.38 | +0.97% | |
| 10.28 | 10.42 | 10.19 | 10.28 | +1.28% | |
| 10.07 | 10.26 | 9.99 | 10.15 | +0.20% | |
| 10.30 | 10.34 | 9.86 | 10.13 | -3.62% | |
| 10.74 | 10.84 | 10.48 | 10.51 | -0.94% | |
| 10.90 | 10.92 | 10.31 | 10.61 | -2.21% | |
| 10.77 | 10.92 | 10.66 | 10.85 | +2.26% | |
| 10.69 | 10.85 | 10.55 | 10.61 | +0.38% | |
| 10.63 | 10.73 | 10.48 | 10.57 | -0.75% | |
| 10.79 | 10.96 | 10.43 | 10.65 | -3.27% | |
| 10.81 | 11.05 | 10.76 | 11.01 | +0.92% | |
| 10.75 | 11.03 | 10.73 | 10.91 | +1.30% | |
| 10.35 | 10.78 | 10.35 | 10.77 | +5.28% | |
| 10.06 | 10.40 | 9.94 | 10.23 | +1.09% | |
| 10.54 | 10.63 | 10.08 | 10.12 | -5.51% | |
| 10.72 | 10.94 | 10.69 | 10.71 | +0.56% | |
| 11.15 | 11.26 | 10.62 | 10.65 | -3.79% | |
| 11.01 | 11.20 | 10.92 | 11.07 | +0.91% | |
| 10.80 | 11.10 | 10.75 | 10.97 | +2.52% | |
| 10.66 | 10.81 | 10.41 | 10.70 | +0.66% | |
| 10.22 | 10.63 | 10.05 | 10.63 | +2.90% | |
| 10.68 | 10.77 | 10.27 | 10.33 | -4.26% | |
| 10.71 | 11.04 | 10.69 | 10.79 | +2.57% | |
| 10.42 | 10.53 | 10.15 | 10.52 | -0.19% | |
| 10.53 | 10.83 | 10.49 | 10.54 | -0.94% | |
| 11.10 | 11.18 | 10.58 | 10.64 | -1.57% | |
| 10.61 | 10.91 | 10.58 | 10.81 | +0.46% | |
| 11.18 | 11.22 | 10.72 | 10.76 | -4.01% | |
| 11.05 | 11.37 | 10.77 | 11.21 | -0.44% | |
| 11.24 | 11.61 | 11.14 | 11.26 | -2.26% | |
| 10.70 | 11.53 | 10.52 | 11.52 | +6.47% | |
| 10.43 | 10.91 | 10.42 | 10.82 | +5.15% | |
| 10.16 | 10.44 | 10.07 | 10.29 | +1.18% | |
| 10.20 | 10.22 | 10.00 | 10.17 | +1.29% | |
| 9.72 | 10.08 | 9.54 | 10.04 | +2.03% | |
| 9.56 | 9.89 | 9.31 | 9.84 | +3.14% | |
| 9.68 | 9.75 | 9.37 | 9.54 | -1.04% | |
| 9.55 | 9.83 | 9.54 | 9.64 | 0.00% | |
| 10.19 | 10.21 | 9.57 | 9.64 | -5.58% | |
| 9.87 | 10.40 | 9.75 | 10.21 | +4.18% | |
| 10.05 | 10.17 | 9.78 | 9.80 | -3.16% | |
| 10.37 | 10.59 | 10.07 | 10.12 | -0.98% | |
| 10.61 | 10.66 | 10.01 | 10.22 | -3.86% | |
| 11.01 | 11.10 | 10.59 | 10.63 | -3.63% | |
| 11.22 | 11.38 | 10.98 | 11.03 | -1.52% | |
| 10.86 | 11.38 | 10.80 | 11.20 | +4.38% | |
| 10.87 | 10.92 | 9.81 | 10.73 | +12.24% | |
| 9.65 | 9.84 | 9.56 | 9.56 | -1.44% | |
| 9.65 | 9.84 | 9.62 | 9.70 | +1.78% | |
| 9.66 | 9.66 | 9.35 | 9.53 | -0.73% | |
| 9.66 | 9.83 | 9.56 | 9.60 | -1.23% | |
| 9.73 | 9.77 | 9.52 | 9.72 | +1.25% | |
| 9.42 | 9.67 | 9.39 | 9.60 | +2.67% | |
| 9.39 | 9.47 | 9.28 | 9.35 | -0.85% | |
| 9.35 | 9.65 | 9.30 | 9.43 | +1.95% | |
| 9.70 | 9.82 | 9.17 | 9.25 | -5.03% | |
| 9.77 | 9.81 | 9.57 | 9.74 | -2.01% | |
| 9.76 | 10.01 | 9.65 | 9.94 | +1.02% | |
| 9.69 | 9.89 | 9.55 | 9.84 | +3.04% | |
| 9.68 | 9.80 | 9.52 | 9.55 | -1.34% | |
| 9.73 | 9.97 | 9.65 | 9.68 | -0.41% | |
| 9.81 | 9.95 | 9.54 | 9.72 | -0.82% | |
| 9.65 | 9.98 | 9.57 | 9.80 | +1.34% | |
| 9.89 | 10.04 | 9.51 | 9.67 | +0.21% | |
| 9.35 | 9.68 | 9.30 | 9.65 | +1.69% | |
| 9.75 | 9.99 | 9.40 | 9.49 | -0.32% | |
| 9.53 | 9.66 | 9.40 | 9.52 | -0.83% | |
| 9.63 | 9.73 | 9.58 | 9.60 | -0.83% | |
| 9.60 | 9.71 | 9.15 | 9.68 | +0.94% | |
| 9.92 | 9.95 | 9.57 | 9.59 | -3.52% | |
| 9.58 | 9.96 | 9.52 | 9.94 | +5.63% | |
| 9.26 | 9.55 | 9.14 | 9.41 | +1.95% | |
| 9.15 | 9.26 | 9.11 | 9.23 | -1.18% | |
| 9.30 | 9.63 | 9.20 | 9.34 | -0.43% | |
| 9.13 | 9.39 | 9.03 | 9.38 | +4.45% | |
| 9.10 | 9.18 | 8.97 | 8.98 | -3.02% | |
| 9.15 | 9.41 | 9.02 | 9.26 | +3.93% | |
| 9.19 | 9.27 | 8.79 | 8.91 | -4.81% | |
| 9.54 | 9.61 | 9.15 | 9.36 | -2.50% | |
| 9.68 | 9.77 | 9.46 | 9.60 | -2.14% | |
| 10.05 | 10.13 | 9.65 | 9.81 | -0.91% | |
| 9.93 | 9.95 | 9.75 | 9.90 | +1.75% | |
| 9.83 | 9.92 | 9.58 | 9.73 | -0.92% | |
| 10.15 | 10.28 | 9.72 | 9.82 | -4.29% | |
| 10.50 | 10.56 | 10.17 | 10.26 | -2.01% | |
| 10.77 | 10.80 | 10.31 | 10.47 | -2.79% | |
| 11.06 | 11.06 | 10.51 | 10.77 | -4.01% | |
| 11.16 | 11.36 | 10.73 | 11.22 | +0.90% | |
| 11.92 | 11.92 | 11.08 | 11.12 | -0.63% | |
| 11.23 | 11.48 | 11.04 | 11.19 | -0.80% | |
| 11.49 | 11.60 | 11.02 | 11.28 | -4.16% | |
| 11.98 | 12.20 | 11.63 | 11.77 | -3.76% | |
| 11.92 | 12.37 | 11.83 | 12.23 | +1.07% | |
| 12.13 | 12.26 | 11.90 | 12.10 | +0.75% | |
| 12.15 | 12.24 | 11.69 | 12.01 | -1.23% | |
| 12.17 | 12.27 | 12.07 | 12.16 | +0.50% | |
| 12.30 | 12.55 | 11.79 | 12.10 | -3.35% | |
| 12.87 | 12.97 | 12.42 | 12.52 | -2.95% | |
| 13.10 | 13.20 | 12.65 | 12.90 | -1.45% | |
| 12.35 | 13.15 | 12.34 | 13.09 | +5.82% | |
| 12.48 | 12.56 | 12.22 | 12.37 | -0.40% | |
| 12.25 | 12.61 | 12.20 | 12.42 | +1.72% | |
| 12.38 | 12.54 | 12.10 | 12.21 | -1.61% | |
| 13.24 | 13.37 | 12.38 | 12.41 | -7.25% | |
| 13.32 | 13.62 | 12.86 | 13.38 | +0.75% | |
| 13.10 | 13.33 | 12.95 | 13.28 | +0.15% | |
| 13.17 | 13.33 | 12.90 | 13.26 | +0.45% | |
| 13.56 | 13.66 | 13.06 | 13.20 | -3.65% | |
| 12.60 | 13.73 | 12.58 | 13.70 | +10.31% | |
| 13.89 | 14.54 | 11.83 | 12.42 | -15.97% | |
| 14.59 | 15.01 | 14.38 | 14.78 | +0.89% | |
| 14.51 | 14.65 | 14.19 | 14.65 | +0.69% | |
| 14.86 | 14.97 | 14.37 | 14.55 | -1.95% | |
| 15.01 | 15.39 | 14.80 | 14.84 | -1.40% | |
| 15.09 | 15.21 | 14.63 | 15.05 | -0.86% | |
| 15.53 | 15.62 | 15.18 | 15.18 | -1.81% | |
| 15.28 | 15.62 | 15.18 | 15.46 | +0.59% | |
| 15.08 | 15.37 | 14.95 | 15.37 | +2.47% | |
| 14.91 | 15.13 | 14.84 | 15.00 | +1.42% | |
| 15.15 | 15.20 | 14.71 | 14.79 | -3.21% | |
| 15.36 | 15.42 | 15.18 | 15.28 | -1.04% | |
| 15.49 | 15.60 | 15.33 | 15.44 | -0.26% | |
| 15.63 | 15.77 | 15.43 | 15.48 | -0.45% | |
| 15.68 | 15.75 | 15.34 | 15.55 | -0.64% | |
| 15.91 | 15.95 | 15.61 | 15.65 | -2.00% | |
| 16.00 | 16.11 | 15.57 | 15.97 | +1.01% | |
| 15.00 | 15.83 | 14.98 | 15.81 | +4.91% | |
| 15.60 | 15.74 | 15.00 | 15.07 | -3.58% | |
| 15.17 | 15.65 | 15.14 | 15.63 | +1.17% | |
| 15.08 | 15.70 | 15.05 | 15.45 | +1.98% | |
| 15.09 | 15.28 | 14.93 | 15.15 | +0.60% | |
| 15.08 | 15.24 | 15.02 | 15.06 | -0.53% | |
| 15.17 | 15.30 | 15.13 | 15.14 | -0.59% | |
| 15.25 | 15.28 | 15.11 | 15.23 | +0.26% | |
| 15.08 | 15.19 | 15.02 | 15.19 | +0.46% | |
| 15.07 | 15.13 | 14.93 | 15.12 | +0.07% | |
| 15.36 | 15.36 | 15.08 | 15.11 | -1.37% | |
| 15.29 | 15.53 | 15.19 | 15.32 | -0.71% | |
| 15.34 | 15.85 | 15.34 | 15.43 | 0.00% | |
| 15.46 | 15.72 | 15.34 | 15.43 | -0.64% | |
| 15.31 | 15.62 | 15.29 | 15.53 | +0.98% | |
| 15.47 | 15.58 | 15.30 | 15.38 | -0.13% | |
| 15.52 | 15.54 | 15.16 | 15.40 | -1.16% | |
| 15.43 | 15.61 | 15.17 | 15.58 | +1.10% | |
| 14.85 | 15.45 | 14.80 | 15.41 | +3.56% | |
| 14.28 | 15.00 | 14.02 | 14.88 | +4.57% | |
| 14.21 | 14.87 | 13.93 | 14.23 | -8.66% | |
| 16.00 | 16.13 | 15.50 | 15.58 | -2.56% | |
| 15.76 | 16.01 | 15.62 | 15.99 | +1.20% | |
| 16.29 | 16.36 | 15.77 | 15.80 | -2.89% | |
| 16.29 | 16.61 | 16.14 | 16.27 | -0.12% | |
| 16.37 | 16.44 | 16.12 | 16.29 | -0.61% | |
| 16.17 | 16.45 | 16.11 | 16.39 | +1.30% | |
| 16.25 | 16.31 | 16.13 | 16.18 | +0.31% | |
| 16.13 | 16.22 | 16.03 | 16.13 | +0.12% | |
| 15.94 | 16.14 | 15.90 | 16.11 | +2.09% | |
| 15.41 | 15.82 | 15.41 | 15.78 | +1.28% | |
| 15.27 | 15.86 | 15.21 | 15.58 | +2.70% | |
| 15.40 | 15.46 | 15.10 | 15.17 | -0.85% | |
| 15.48 | 15.55 | 15.16 | 15.30 | -1.10% | |
| 15.58 | 15.74 | 15.45 | 15.47 | -0.51% | |
| 15.94 | 15.94 | 15.44 | 15.55 | -3.18% | |
| 15.99 | 16.15 | 15.88 | 16.06 | -0.37% | |
| 15.74 | 16.35 | 15.70 | 16.12 | +2.74% | |
| 16.20 | 16.30 | 15.64 | 15.69 | -2.73% | |
| 16.29 | 16.60 | 16.07 | 16.13 | 0.00% | |
| 16.34 | 16.51 | 15.78 | 16.13 | -1.83% | |
| 16.31 | 16.48 | 15.91 | 16.43 | -0.24% | |
| 17.08 | 17.17 | 16.38 | 16.47 | -3.12% | |
| 17.06 | 17.22 | 16.60 | 17.00 | -0.29% | |
| 14.99 | 17.08 | 14.90 | 17.05 | +8.88% | |
| 15.89 | 16.00 | 15.64 | 15.66 | -2.06% | |
| 15.91 | 16.06 | 15.67 | 15.99 | -0.50% | |
| 16.16 | 16.29 | 15.98 | 16.07 | -1.29% | |
| 17.04 | 17.12 | 16.18 | 16.28 | -5.68% | |
| 17.35 | 17.39 | 17.02 | 17.26 | -0.63% | |
| 17.39 | 17.52 | 17.24 | 17.37 | +0.52% | |
| 17.78 | 17.92 | 17.20 | 17.28 | -2.26% | |
| 17.84 | 18.00 | 17.38 | 17.68 | -0.79% | |
| 17.50 | 18.25 | 17.45 | 17.82 | +1.54% | |
| 17.49 | 17.72 | 17.45 | 17.55 | +0.86% | |
| 17.24 | 17.40 | 17.18 | 17.40 | +1.34% | |
| 17.02 | 17.25 | 16.99 | 17.17 | -0.12% | |
| 17.31 | 17.40 | 16.95 | 17.19 | -0.58% | |
| 17.50 | 17.64 | 17.20 | 17.29 | -1.31% | |
| 17.35 | 17.67 | 17.26 | 17.52 | +0.29% | |
| 17.51 | 17.71 | 17.33 | 17.47 | -0.23% | |
| 17.70 | 17.91 | 17.48 | 17.51 | -3.42% | |
| 18.32 | 18.63 | 18.10 | 18.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPK chart for longer ranges.