Graphic Packaging Holding Co (GPK) stock
GPKNYSEPaperboard Containers & BoxesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3045% below fair value
$8.95+0.14 (+1.59%)
Close on Oct 30, 2026Market cap $2.65BP/E 13.6Yield –
Price history
Graphic Packaging share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.95
+1.59% on the day
52-week range
$8.15 – $17.22
-48.0% from the high
Change over 52 weeks
-44.3%
From $16.07 on Oct 30, 2025
Average volume
5.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.92 | $9.02 | $8.81 | $8.95 | +1.59% | 9,906,623 |
| Oct 29, 2026 | $8.68 | $8.86 | $8.68 | $8.81 | +3.16% | 7,481,825 |
| Oct 28, 2026 | $8.51 | $8.78 | $8.25 | $8.54 | -1.73% | 8,040,784 |
| Oct 27, 2026 | $8.74 | $8.82 | $8.57 | $8.69 | -0.80% | 6,341,472 |
| Oct 26, 2026 | $8.81 | $8.89 | $8.65 | $8.76 | -0.11% | 4,933,423 |
| Oct 23, 2026 | $8.94 | $9.04 | $8.73 | $8.77 | -2.99% | 5,120,961 |
| Oct 22, 2026 | $8.25 | $9.05 | $8.15 | $9.04 | +7.75% | 11,608,470 |
| Oct 21, 2026 | $8.58 | $8.58 | $8.24 | $8.39 | -1.18% | 17,233,550 |
| Oct 20, 2026 | $8.47 | $8.60 | $8.40 | $8.49 | +0.83% | 6,049,659 |
| Oct 19, 2026 | $8.44 | $8.58 | $8.36 | $8.42 | -1.75% | 4,825,902 |
| Oct 16, 2026 | $8.79 | $8.92 | $8.55 | $8.57 | -1.83% | 4,371,430 |
| Oct 15, 2026 | $8.57 | $8.88 | $8.53 | $8.73 | +4.18% | 7,466,320 |
| Oct 14, 2026 | $8.38 | $8.46 | $8.27 | $8.38 | -0.24% | 4,411,757 |
| Oct 13, 2026 | $8.29 | $8.49 | $8.16 | $8.40 | +1.94% | 6,198,521 |
| Oct 12, 2026 | $8.25 | $8.32 | $8.16 | $8.24 | -1.32% | 6,439,563 |
| Oct 9, 2026 | $8.60 | $8.65 | $8.35 | $8.35 | -2.68% | 7,283,337 |
| Oct 8, 2026 | $8.45 | $8.60 | $8.21 | $8.58 | +0.70% | 8,019,320 |
| Oct 7, 2026 | $8.53 | $8.61 | $8.45 | $8.52 | -1.05% | 7,555,432 |
| Oct 6, 2026 | $8.64 | $8.75 | $8.50 | $8.61 | 0.00% | 6,871,420 |
| Oct 5, 2026 | $8.59 | $8.72 | $8.40 | $8.61 | -1.94% | 10,975,840 |
| Oct 2, 2026 | $9.09 | $9.13 | $8.70 | $8.78 | -2.01% | 8,671,168 |
| Oct 1, 2026 | $9.01 | $9.16 | $8.80 | $8.96 | -0.99% | 8,390,483 |
| Sep 30, 2026 | $9.20 | $9.22 | $9.02 | $9.05 | -1.74% | 6,106,589 |
| Sep 29, 2026 | $9.20 | $9.34 | $9.05 | $9.21 | -0.43% | 5,831,253 |
| Sep 28, 2026 | $9.23 | $9.34 | $9.10 | $9.25 | -1.39% | 4,851,111 |
| Sep 25, 2026 | $9.40 | $9.44 | $9.24 | $9.38 | +0.43% | 4,222,658 |
| Sep 24, 2026 | $9.64 | $9.75 | $9.08 | $9.34 | -3.31% | 5,966,397 |
| Sep 23, 2026 | $9.80 | $10.08 | $9.65 | $9.66 | +0.94% | 6,431,012 |
| Sep 22, 2026 | $9.51 | $9.66 | $9.36 | $9.57 | +3.46% | 8,171,220 |
| Sep 21, 2026 | $9.36 | $9.55 | $9.25 | $9.25 | -0.64% | 10,538,100 |
| Sep 18, 2026 | $9.80 | $9.80 | $9.26 | $9.31 | -5.39% | 11,839,270 |
| Sep 17, 2026 | $9.82 | $9.92 | $9.62 | $9.84 | +1.86% | 5,765,100 |
| Sep 16, 2026 | $9.80 | $9.91 | $9.59 | $9.66 | 0.00% | 6,633,683 |
| Sep 15, 2026 | $9.40 | $9.72 | $9.30 | $9.66 | +1.47% | 9,014,649 |
| Sep 14, 2026 | $9.54 | $9.77 | $9.50 | $9.52 | +0.21% | 6,107,810 |
| Sep 11, 2026 | $9.54 | $9.67 | $9.37 | $9.50 | +1.17% | 6,314,029 |
| Sep 10, 2026 | $9.48 | $9.73 | $9.30 | $9.39 | -1.26% | 8,595,485 |
| Sep 9, 2026 | $9.84 | $9.98 | $9.49 | $9.51 | -3.84% | 9,676,114 |
| Sep 8, 2026 | $10.32 | $10.33 | $9.89 | $9.89 | -5.18% | 6,304,725 |
| Sep 4, 2026 | $10.54 | $10.63 | $10.40 | $10.43 | -2.52% | 6,206,785 |
| Sep 3, 2026 | $11.03 | $11.09 | $10.46 | $10.70 | -2.55% | 3,607,555 |
| Sep 2, 2026 | $10.88 | $11.20 | $10.82 | $10.98 | +1.20% | 4,068,561 |
| Sep 1, 2026 | $11.13 | $11.18 | $10.78 | $10.85 | -3.13% | 3,605,113 |
| Aug 31, 2026 | $11.51 | $11.53 | $11.17 | $11.20 | -3.11% | 4,878,142 |
| Aug 28, 2026 | $11.42 | $11.57 | $11.30 | $11.56 | +2.03% | 4,012,609 |
| Aug 27, 2026 | $11.31 | $11.56 | $11.28 | $11.33 | -1.05% | 5,190,050 |
| Aug 26, 2026 | $11.43 | $11.69 | $11.40 | $11.45 | +0.26% | 2,904,452 |
| Aug 25, 2026 | $11.50 | $11.57 | $11.26 | $11.42 | -0.26% | 3,672,270 |
| Aug 24, 2026 | $11.94 | $11.98 | $11.39 | $11.45 | -4.26% | 4,018,479 |
| Aug 21, 2026 | $11.71 | $12.13 | $11.55 | $11.96 | +2.84% | 4,464,323 |
| Aug 20, 2026 | $11.26 | $11.65 | $11.24 | $11.63 | +2.02% | 4,254,575 |
| Aug 19, 2026 | $11.13 | $11.51 | $11.05 | $11.40 | +3.92% | 5,705,543 |
| Aug 18, 2026 | $11.11 | $11.23 | $10.96 | $10.97 | -0.27% | 2,881,842 |
| Aug 17, 2026 | $11.23 | $11.32 | $10.94 | $11.00 | -3.51% | 4,465,343 |
| Aug 14, 2026 | $11.80 | $11.81 | $11.35 | $11.40 | -3.72% | 4,007,455 |
| Aug 13, 2026 | $11.81 | $11.93 | $11.67 | $11.84 | +1.28% | 2,108,656 |
| Aug 12, 2026 | $11.89 | $12.12 | $11.63 | $11.69 | -2.26% | 2,750,996 |
| Aug 11, 2026 | $11.72 | $12.04 | $11.72 | $11.96 | +0.42% | 2,663,560 |
| Aug 10, 2026 | $11.90 | $12.10 | $11.84 | $11.91 | -1.57% | 3,634,467 |
| Aug 7, 2026 | $11.85 | $12.25 | $11.84 | $12.10 | +1.94% | 3,082,801 |
| Aug 6, 2026 | $11.87 | $12.10 | $11.67 | $11.87 | -0.25% | 4,403,744 |
| Aug 5, 2026 | $11.77 | $11.95 | $11.62 | $11.90 | +0.08% | 6,171,926 |
| Aug 4, 2026 | $11.40 | $11.93 | $10.75 | $11.89 | +4.76% | 9,240,335 |
| Aug 3, 2026 | $11.12 | $11.41 | $10.96 | $11.35 | +5.78% | 7,675,130 |
| Jul 31, 2026 | $10.85 | $10.91 | $10.60 | $10.73 | -2.10% | 5,922,984 |
| Jul 30, 2026 | $11.34 | $11.38 | $10.78 | $10.96 | -3.27% | 6,190,358 |
| Jul 29, 2026 | $11.38 | $11.50 | $11.05 | $11.33 | -2.75% | 5,128,405 |
| Jul 28, 2026 | $11.34 | $11.82 | $11.32 | $11.65 | +4.48% | 8,163,046 |
| Jul 27, 2026 | $11.18 | $11.26 | $11.01 | $11.15 | +1.18% | 4,839,187 |
| Jul 24, 2026 | $11.03 | $11.12 | $10.50 | $11.02 | +0.27% | 5,908,250 |
| Jul 23, 2026 | $11.07 | $11.22 | $10.88 | $10.99 | -1.08% | 5,434,691 |
| Jul 22, 2026 | $11.00 | $11.31 | $10.96 | $11.11 | +1.93% | 3,643,906 |
| Jul 21, 2026 | $10.78 | $10.96 | $10.68 | $10.90 | +0.55% | 3,853,323 |
| Jul 20, 2026 | $10.82 | $10.96 | $10.55 | $10.84 | +0.18% | 5,705,993 |
| Jul 17, 2026 | $11.26 | $11.33 | $10.67 | $10.82 | -2.79% | 3,965,614 |
| Jul 16, 2026 | $10.64 | $11.14 | $10.60 | $11.13 | +6.00% | 3,874,981 |
| Jul 15, 2026 | $10.48 | $10.82 | $10.40 | $10.50 | +1.65% | 4,930,657 |
| Jul 14, 2026 | $10.29 | $10.37 | $10.04 | $10.33 | -0.48% | 4,969,102 |
| Jul 13, 2026 | $10.42 | $10.54 | $10.28 | $10.38 | +0.97% | 4,330,667 |
| Jul 10, 2026 | $10.28 | $10.42 | $10.19 | $10.28 | +1.28% | 2,759,094 |
| Jul 9, 2026 | $10.07 | $10.26 | $9.99 | $10.15 | +0.20% | 3,414,088 |
| Jul 8, 2026 | $10.30 | $10.34 | $9.86 | $10.13 | -3.62% | 5,651,772 |
| Jul 7, 2026 | $10.74 | $10.84 | $10.48 | $10.51 | -0.94% | 3,285,680 |
| Jul 6, 2026 | $10.90 | $10.92 | $10.31 | $10.61 | -2.21% | 4,245,446 |
| Jul 2, 2026 | $10.77 | $10.92 | $10.66 | $10.85 | +2.26% | 3,936,032 |
| Jul 1, 2026 | $10.69 | $10.85 | $10.55 | $10.61 | +0.38% | 3,465,246 |
| Jun 30, 2026 | $10.63 | $10.73 | $10.48 | $10.57 | -0.75% | 3,784,665 |
| Jun 29, 2026 | $10.79 | $10.96 | $10.43 | $10.65 | -3.27% | 4,029,274 |
| Jun 26, 2026 | $10.81 | $11.05 | $10.76 | $11.01 | +0.92% | 5,494,302 |
| Jun 25, 2026 | $10.75 | $11.03 | $10.73 | $10.91 | +1.30% | 4,584,068 |
| Jun 24, 2026 | $10.35 | $10.78 | $10.35 | $10.77 | +5.28% | 6,181,409 |
| Jun 23, 2026 | $10.06 | $10.40 | $9.94 | $10.23 | +1.09% | 6,615,420 |
| Jun 22, 2026 | $10.54 | $10.63 | $10.08 | $10.12 | -5.51% | 5,952,526 |
| Jun 18, 2026 | $10.72 | $10.94 | $10.69 | $10.71 | +0.56% | 7,008,383 |
| Jun 17, 2026 | $11.15 | $11.26 | $10.62 | $10.65 | -3.79% | 9,372,232 |
| Jun 16, 2026 | $11.01 | $11.20 | $10.92 | $11.07 | +0.91% | 8,249,286 |
| Jun 15, 2026 | $10.80 | $11.10 | $10.75 | $10.97 | +2.52% | 6,713,776 |
| Jun 12, 2026 | $10.66 | $10.81 | $10.41 | $10.70 | +0.66% | 4,701,023 |
| Jun 11, 2026 | $10.22 | $10.63 | $10.05 | $10.63 | +2.90% | 6,586,591 |
| Jun 10, 2026 | $10.68 | $10.77 | $10.27 | $10.33 | -4.26% | 5,747,504 |
| Jun 9, 2026 | $10.71 | $11.04 | $10.69 | $10.79 | +2.57% | 6,339,220 |
| Jun 8, 2026 | $10.42 | $10.53 | $10.15 | $10.52 | -0.19% | 9,436,516 |
| Jun 5, 2026 | $10.53 | $10.83 | $10.49 | $10.54 | -0.94% | 5,612,660 |
| Jun 4, 2026 | $11.10 | $11.18 | $10.58 | $10.64 | -1.57% | 6,012,506 |
| Jun 3, 2026 | $10.61 | $10.91 | $10.58 | $10.81 | +0.46% | 9,006,406 |
| Jun 2, 2026 | $11.18 | $11.22 | $10.72 | $10.76 | -4.01% | 10,271,510 |
| Jun 1, 2026 | $11.05 | $11.37 | $10.77 | $11.21 | -0.44% | 9,298,397 |
| May 29, 2026 | $11.24 | $11.61 | $11.14 | $11.26 | -2.26% | 11,537,460 |
| May 28, 2026 | $10.70 | $11.53 | $10.52 | $11.52 | +6.47% | 8,724,094 |
| May 27, 2026 | $10.43 | $10.91 | $10.42 | $10.82 | +5.15% | 7,020,386 |
| May 26, 2026 | $10.16 | $10.44 | $10.07 | $10.29 | +1.18% | 7,460,519 |
| May 22, 2026 | $10.20 | $10.22 | $10.00 | $10.17 | +1.29% | 4,217,365 |
| May 21, 2026 | $9.72 | $10.08 | $9.54 | $10.04 | +2.03% | 4,663,519 |
| May 20, 2026 | $9.56 | $9.89 | $9.31 | $9.84 | +3.14% | 5,644,748 |
| May 19, 2026 | $9.68 | $9.75 | $9.37 | $9.54 | -1.04% | 4,726,014 |
| May 18, 2026 | $9.55 | $9.83 | $9.54 | $9.64 | 0.00% | 4,749,922 |
| May 15, 2026 | $10.19 | $10.21 | $9.57 | $9.64 | -5.58% | 7,697,752 |
| May 14, 2026 | $9.87 | $10.40 | $9.75 | $10.21 | +4.18% | 11,030,510 |
| May 13, 2026 | $10.05 | $10.17 | $9.78 | $9.80 | -3.16% | 8,087,909 |
| May 12, 2026 | $10.37 | $10.59 | $10.07 | $10.12 | -0.98% | 10,098,520 |
| May 11, 2026 | $10.61 | $10.66 | $10.01 | $10.22 | -3.86% | 7,444,986 |
| May 8, 2026 | $11.01 | $11.10 | $10.59 | $10.63 | -3.63% | 6,743,213 |
| May 7, 2026 | $11.22 | $11.38 | $10.98 | $11.03 | -1.52% | 7,162,644 |
| May 6, 2026 | $10.86 | $11.38 | $10.80 | $11.20 | +4.38% | 16,647,950 |
| May 5, 2026 | $10.87 | $10.92 | $9.81 | $10.73 | +12.24% | 17,283,950 |
| May 4, 2026 | $9.65 | $9.84 | $9.56 | $9.56 | -1.44% | 8,595,176 |
| May 1, 2026 | $9.65 | $9.84 | $9.62 | $9.70 | +1.78% | 5,972,854 |
| Apr 30, 2026 | $9.66 | $9.66 | $9.35 | $9.53 | -0.73% | 7,689,855 |
| Apr 29, 2026 | $9.66 | $9.83 | $9.56 | $9.60 | -1.23% | 6,135,273 |
| Apr 28, 2026 | $9.73 | $9.77 | $9.52 | $9.72 | +1.25% | 4,237,049 |
| Apr 27, 2026 | $9.42 | $9.67 | $9.39 | $9.60 | +2.67% | 7,614,119 |
| Apr 24, 2026 | $9.39 | $9.47 | $9.28 | $9.35 | -0.85% | 3,906,092 |
| Apr 23, 2026 | $9.35 | $9.65 | $9.30 | $9.43 | +1.95% | 5,816,608 |
| Apr 22, 2026 | $9.70 | $9.82 | $9.17 | $9.25 | -5.03% | 8,987,259 |
| Apr 21, 2026 | $9.77 | $9.81 | $9.57 | $9.74 | -2.01% | 6,628,347 |
| Apr 20, 2026 | $9.76 | $10.01 | $9.65 | $9.94 | +1.02% | 5,681,477 |
| Apr 17, 2026 | $9.69 | $9.89 | $9.55 | $9.84 | +3.04% | 5,486,110 |
| Apr 16, 2026 | $9.68 | $9.80 | $9.52 | $9.55 | -1.34% | 4,160,185 |
| Apr 15, 2026 | $9.73 | $9.97 | $9.65 | $9.68 | -0.41% | 8,151,003 |
| Apr 14, 2026 | $9.81 | $9.95 | $9.54 | $9.72 | -0.82% | 4,927,342 |
| Apr 13, 2026 | $9.65 | $9.98 | $9.57 | $9.80 | +1.34% | 9,393,669 |
| Apr 10, 2026 | $9.89 | $10.04 | $9.51 | $9.67 | +0.21% | 4,047,114 |
| Apr 9, 2026 | $9.35 | $9.68 | $9.30 | $9.65 | +1.69% | 4,677,475 |
| Apr 8, 2026 | $9.75 | $9.99 | $9.40 | $9.49 | -0.32% | 4,611,092 |
| Apr 7, 2026 | $9.53 | $9.66 | $9.40 | $9.52 | -0.83% | 4,408,275 |
| Apr 6, 2026 | $9.63 | $9.73 | $9.58 | $9.60 | -0.83% | 4,762,742 |
| Apr 2, 2026 | $9.60 | $9.71 | $9.15 | $9.68 | +0.94% | 6,056,606 |
| Apr 1, 2026 | $9.92 | $9.95 | $9.57 | $9.59 | -3.52% | 6,148,502 |
| Mar 31, 2026 | $9.58 | $9.96 | $9.52 | $9.94 | +5.63% | 8,664,266 |
| Mar 30, 2026 | $9.26 | $9.55 | $9.14 | $9.41 | +1.95% | 6,823,451 |
| Mar 27, 2026 | $9.15 | $9.26 | $9.11 | $9.23 | -1.18% | 4,499,708 |
| Mar 26, 2026 | $9.30 | $9.63 | $9.20 | $9.34 | -0.43% | 5,833,159 |
| Mar 25, 2026 | $9.13 | $9.39 | $9.03 | $9.38 | +4.45% | 7,762,088 |
| Mar 24, 2026 | $9.10 | $9.18 | $8.97 | $8.98 | -3.02% | 11,210,890 |
| Mar 23, 2026 | $9.15 | $9.41 | $9.02 | $9.26 | +3.93% | 9,855,821 |
| Mar 20, 2026 | $9.19 | $9.27 | $8.79 | $8.91 | -4.81% | 26,410,200 |
| Mar 19, 2026 | $9.54 | $9.61 | $9.15 | $9.36 | -2.50% | 10,062,670 |
| Mar 18, 2026 | $9.68 | $9.77 | $9.46 | $9.60 | -2.14% | 13,916,130 |
| Mar 17, 2026 | $10.05 | $10.13 | $9.65 | $9.81 | -0.91% | 9,705,402 |
| Mar 16, 2026 | $9.93 | $9.95 | $9.75 | $9.90 | +1.75% | 8,447,295 |
| Mar 13, 2026 | $9.83 | $9.92 | $9.58 | $9.73 | -0.92% | 8,080,468 |
| Mar 12, 2026 | $10.15 | $10.28 | $9.72 | $9.82 | -4.29% | 10,460,400 |
| Mar 11, 2026 | $10.50 | $10.56 | $10.17 | $10.26 | -2.01% | 6,170,367 |
| Mar 10, 2026 | $10.77 | $10.80 | $10.31 | $10.47 | -2.79% | 5,743,792 |
| Mar 9, 2026 | $11.06 | $11.06 | $10.51 | $10.77 | -4.01% | 5,898,860 |
| Mar 6, 2026 | $11.16 | $11.36 | $10.73 | $11.22 | +0.90% | 7,426,511 |
| Mar 5, 2026 | $11.92 | $11.92 | $11.08 | $11.12 | -0.63% | 8,042,072 |
| Mar 4, 2026 | $11.23 | $11.48 | $11.04 | $11.19 | -0.80% | 5,916,054 |
| Mar 3, 2026 | $11.49 | $11.60 | $11.02 | $11.28 | -4.16% | 7,180,313 |
| Mar 2, 2026 | $11.98 | $12.20 | $11.63 | $11.77 | -3.76% | 5,405,989 |
| Feb 27, 2026 | $11.92 | $12.37 | $11.83 | $12.23 | +1.07% | 6,552,840 |
| Feb 26, 2026 | $12.13 | $12.26 | $11.90 | $12.10 | +0.75% | 4,326,758 |
| Feb 25, 2026 | $12.15 | $12.24 | $11.69 | $12.01 | -1.23% | 4,535,891 |
| Feb 24, 2026 | $12.17 | $12.27 | $12.07 | $12.16 | +0.50% | 3,153,104 |
| Feb 23, 2026 | $12.30 | $12.55 | $11.79 | $12.10 | -3.35% | 6,238,540 |
| Feb 20, 2026 | $12.87 | $12.97 | $12.42 | $12.52 | -2.95% | 7,260,448 |
| Feb 19, 2026 | $13.10 | $13.20 | $12.65 | $12.90 | -1.45% | 3,626,114 |
| Feb 18, 2026 | $12.35 | $13.15 | $12.34 | $13.09 | +5.82% | 5,022,829 |
| Feb 17, 2026 | $12.48 | $12.56 | $12.22 | $12.37 | -0.40% | 3,844,549 |
| Feb 13, 2026 | $12.25 | $12.61 | $12.20 | $12.42 | +1.72% | 6,075,975 |
| Feb 12, 2026 | $12.38 | $12.54 | $12.10 | $12.21 | -1.61% | 9,235,811 |
| Feb 11, 2026 | $13.24 | $13.37 | $12.38 | $12.41 | -7.25% | 9,420,103 |
| Feb 10, 2026 | $13.32 | $13.62 | $12.86 | $13.38 | +0.75% | 5,026,253 |
| Feb 9, 2026 | $13.10 | $13.33 | $12.95 | $13.28 | +0.15% | 8,620,169 |
| Feb 6, 2026 | $13.17 | $13.33 | $12.90 | $13.26 | +0.45% | 7,446,675 |
| Feb 5, 2026 | $13.56 | $13.66 | $13.06 | $13.20 | -3.65% | 9,184,668 |
| Feb 4, 2026 | $12.60 | $13.73 | $12.58 | $13.70 | +10.31% | 15,820,080 |
| Feb 3, 2026 | $13.89 | $14.54 | $11.83 | $12.42 | -15.97% | 32,471,150 |
| Feb 2, 2026 | $14.59 | $15.01 | $14.38 | $14.78 | +0.89% | 9,403,861 |
| Jan 30, 2026 | $14.51 | $14.65 | $14.19 | $14.65 | +0.69% | 13,514,110 |
| Jan 29, 2026 | $14.86 | $14.97 | $14.37 | $14.55 | -1.95% | 4,400,441 |
| Jan 28, 2026 | $15.01 | $15.39 | $14.80 | $14.84 | -1.40% | 3,603,816 |
| Jan 27, 2026 | $15.09 | $15.21 | $14.63 | $15.05 | -0.86% | 4,671,190 |
| Jan 26, 2026 | $15.53 | $15.62 | $15.18 | $15.18 | -1.81% | 3,357,748 |
| Jan 23, 2026 | $15.28 | $15.62 | $15.18 | $15.46 | +0.59% | 3,927,386 |
| Jan 22, 2026 | $15.08 | $15.37 | $14.95 | $15.37 | +2.47% | 5,357,562 |
| Jan 21, 2026 | $14.91 | $15.13 | $14.84 | $15.00 | +1.42% | 3,939,263 |
| Jan 20, 2026 | $15.15 | $15.20 | $14.71 | $14.79 | -3.21% | 3,769,264 |
| Jan 16, 2026 | $15.36 | $15.42 | $15.18 | $15.28 | -1.04% | 3,024,189 |
| Jan 15, 2026 | $15.49 | $15.60 | $15.33 | $15.44 | -0.26% | 2,960,157 |
| Jan 14, 2026 | $15.63 | $15.77 | $15.43 | $15.48 | -0.45% | 4,059,223 |
| Jan 13, 2026 | $15.68 | $15.75 | $15.34 | $15.55 | -0.64% | 4,081,797 |
| Jan 12, 2026 | $15.91 | $15.95 | $15.61 | $15.65 | -2.00% | 4,719,776 |
| Jan 9, 2026 | $16.00 | $16.11 | $15.57 | $15.97 | +1.01% | 4,730,422 |
| Jan 8, 2026 | $15.00 | $15.83 | $14.98 | $15.81 | +4.91% | 9,118,996 |
| Jan 7, 2026 | $15.60 | $15.74 | $15.00 | $15.07 | -3.58% | 4,844,746 |
| Jan 6, 2026 | $15.17 | $15.65 | $15.14 | $15.63 | +1.17% | 4,562,000 |
| Jan 5, 2026 | $15.08 | $15.70 | $15.05 | $15.45 | +1.98% | 3,686,198 |
| Jan 2, 2026 | $15.09 | $15.28 | $14.93 | $15.15 | +0.60% | 3,365,411 |
| Dec 31, 2025 | $15.08 | $15.24 | $15.02 | $15.06 | -0.53% | 2,950,248 |
| Dec 30, 2025 | $15.17 | $15.30 | $15.13 | $15.14 | -0.59% | 2,955,014 |
| Dec 29, 2025 | $15.25 | $15.28 | $15.11 | $15.23 | +0.26% | 2,634,620 |
| Dec 26, 2025 | $15.08 | $15.19 | $15.02 | $15.19 | +0.46% | 1,983,259 |
| Dec 24, 2025 | $15.07 | $15.13 | $14.93 | $15.12 | +0.07% | 1,753,097 |
| Dec 23, 2025 | $15.36 | $15.36 | $15.08 | $15.11 | -1.37% | 3,040,451 |
| Dec 22, 2025 | $15.29 | $15.53 | $15.19 | $15.32 | -0.71% | 4,734,815 |
| Dec 19, 2025 | $15.34 | $15.85 | $15.34 | $15.43 | 0.00% | 8,714,686 |
| Dec 18, 2025 | $15.46 | $15.72 | $15.34 | $15.43 | -0.64% | 4,085,541 |
| Dec 17, 2025 | $15.31 | $15.62 | $15.29 | $15.53 | +0.98% | 4,284,377 |
| Dec 16, 2025 | $15.47 | $15.58 | $15.30 | $15.38 | -0.13% | 5,214,153 |
| Dec 15, 2025 | $15.52 | $15.54 | $15.16 | $15.40 | -1.16% | 5,172,301 |
| Dec 12, 2025 | $15.43 | $15.61 | $15.17 | $15.58 | +1.10% | 6,109,823 |
| Dec 11, 2025 | $14.85 | $15.45 | $14.80 | $15.41 | +3.56% | 7,108,920 |
| Dec 10, 2025 | $14.28 | $15.00 | $14.02 | $14.88 | +4.57% | 7,879,691 |
| Dec 9, 2025 | $14.21 | $14.87 | $13.93 | $14.23 | -8.66% | 17,428,400 |
| Dec 8, 2025 | $16.00 | $16.13 | $15.50 | $15.58 | -2.56% | 4,965,112 |
| Dec 5, 2025 | $15.76 | $16.01 | $15.62 | $15.99 | +1.20% | 8,190,582 |
| Dec 4, 2025 | $16.29 | $16.36 | $15.77 | $15.80 | -2.89% | 3,610,196 |
| Dec 3, 2025 | $16.29 | $16.61 | $16.14 | $16.27 | -0.12% | 5,292,116 |
| Dec 2, 2025 | $16.37 | $16.44 | $16.12 | $16.29 | -0.61% | 4,163,767 |
| Dec 1, 2025 | $16.17 | $16.45 | $16.11 | $16.39 | +1.30% | 3,057,041 |
| Nov 28, 2025 | $16.25 | $16.31 | $16.13 | $16.18 | +0.31% | 1,491,408 |
| Nov 26, 2025 | $16.13 | $16.22 | $16.03 | $16.13 | +0.12% | 2,627,554 |
| Nov 25, 2025 | $15.94 | $16.14 | $15.90 | $16.11 | +2.09% | 3,294,039 |
| Nov 24, 2025 | $15.41 | $15.82 | $15.41 | $15.78 | +1.28% | 5,533,414 |
| Nov 21, 2025 | $15.27 | $15.86 | $15.21 | $15.58 | +2.70% | 4,681,371 |
| Nov 20, 2025 | $15.40 | $15.46 | $15.10 | $15.17 | -0.85% | 4,070,147 |
| Nov 19, 2025 | $15.48 | $15.55 | $15.16 | $15.30 | -1.10% | 3,690,245 |
| Nov 18, 2025 | $15.58 | $15.74 | $15.45 | $15.47 | -0.51% | 4,575,407 |
| Nov 17, 2025 | $15.94 | $15.94 | $15.44 | $15.55 | -3.18% | 3,830,637 |
| Nov 14, 2025 | $15.99 | $16.15 | $15.88 | $16.06 | -0.37% | 4,405,980 |
| Nov 13, 2025 | $15.74 | $16.35 | $15.70 | $16.12 | +2.74% | 4,344,727 |
| Nov 12, 2025 | $16.20 | $16.30 | $15.64 | $15.69 | -2.73% | 5,907,797 |
| Nov 11, 2025 | $16.29 | $16.60 | $16.07 | $16.13 | 0.00% | 6,102,361 |
| Nov 10, 2025 | $16.34 | $16.51 | $15.78 | $16.13 | -1.83% | 7,338,115 |
| Nov 7, 2025 | $16.31 | $16.48 | $15.91 | $16.43 | -0.24% | 6,688,526 |
| Nov 6, 2025 | $17.08 | $17.17 | $16.38 | $16.47 | -3.12% | 6,895,299 |
| Nov 5, 2025 | $17.06 | $17.22 | $16.60 | $17.00 | -0.29% | 9,333,637 |
| Nov 4, 2025 | $14.99 | $17.08 | $14.90 | $17.05 | +8.88% | 9,822,145 |
| Nov 3, 2025 | $15.89 | $16.00 | $15.64 | $15.66 | -2.06% | 6,103,863 |
| Oct 31, 2025 | $15.91 | $16.06 | $15.67 | $15.99 | -0.50% | 7,430,964 |
| Oct 30, 2025 | $16.16 | $16.29 | $15.98 | $16.07 | -1.29% | 7,220,815 |
| Oct 29, 2025 | $17.04 | $17.12 | $16.18 | $16.28 | -5.68% | 11,903,190 |
| Oct 28, 2025 | $17.35 | $17.39 | $17.02 | $17.26 | -0.63% | 4,569,928 |
| Oct 27, 2025 | $17.39 | $17.52 | $17.24 | $17.37 | +0.52% | 3,483,427 |
| Oct 24, 2025 | $17.78 | $17.92 | $17.20 | $17.28 | -2.26% | 4,279,311 |
| Oct 23, 2025 | $17.84 | $18.00 | $17.38 | $17.68 | -0.79% | 3,454,823 |
| Oct 22, 2025 | $17.50 | $18.25 | $17.45 | $17.82 | +1.54% | 6,824,875 |
| Oct 21, 2025 | $17.49 | $17.72 | $17.45 | $17.55 | +0.86% | 4,090,422 |
| Oct 20, 2025 | $17.24 | $17.40 | $17.18 | $17.40 | – | 2,786,028 |
Seasonality
GPK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -2.0% | 0.6% | 0.8% | 1.3% | -1.2% | 3.9% | -0.8% | -3.3% | -1.6% | 4.3% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.7% | -16.5% | -17.8% | -4.1% | 18.2% | -5.2% | 1.5% | 4.4% | -18.3% | -1.1% | ||
| 2025 | 1.0% | -2.7% | -2.3% | -2.5% | -12.2% | -4.7% | 6.1% | -0.4% | -11.7% | -18.3% | 1.2% | -6.3% |
| 2024 | 3.5% | 1.7% | 12.8% | -11.4% | 9.6% | -7.1% | 14.8% | -0.6% | -0.8% | -4.5% | 6.5% | -9.4% |
| 2023 | 8.3% | -1.2% | 7.6% | -3.3% | -3.1% | 0.9% | 0.7% | -8.1% | 0.6% | -3.5% | 5.4% | 9.2% |
| 2022 | -3.0% | 8.8% | -2.2% | 8.8% | 2.1% | -7.6% | 8.5% | 0.1% | -11.1% | 16.3% | 0.1% | -2.7% |
| 2021 | -7.6% | 1.3% | 14.9% | 2.1% | -4.7% | 3.0% | 5.7% | 7.0% | -6.9% | 4.7% | -1.0% | -0.8% |
| 2020 | -6.1% | -13.5% | -9.2% | 9.4% | 8.4% | -2.8% | -0.4% | 0.3% | 1.3% | -5.7% | 15.3% | 11.1% |
| 2019 | 13.4% | 0.9% | 4.3% | 9.9% | -6.3% | 8.1% | 6.3% | -7.1% | 7.4% | 6.2% | 3.9% | 2.8% |
| 2018 | 4.5% | -5.2% | 0.7% | -6.8% | 1.3% | 0.7% | 0.1% | -2.1% | -1.0% | -21.4% | 8.9% | -10.7% |
| 2017 | 0.2% | 6.7% | -2.5% | 5.5% | -0.5% | 2.6% | -4.3% | -1.1% | 7.5% | 11.0% | -1.2% | 1.4% |