NYSE:GPK | Historical Stock Price | GRAPHIC PACKAGING HOLDING CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-12-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.32$3.05$7.07$16.36$37.871992-12-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.89$3.89200,800——
2010-12-30$3.97$3.97153,100——
2010-12-29$3.95$3.95120,000——
2010-12-28$3.95$3.95116,000——
2010-12-27$3.98$3.98189,500——
2010-12-23$3.97$3.97100,600——
2010-12-22$3.97$3.97103,600——
2010-12-21$3.93$3.93199,200——
2010-12-20$3.88$3.88246,900——
2010-12-17$3.86$3.86583,100——
2010-12-16$3.97$3.97195,500——
2010-12-15$3.98$3.98198,400——
2010-12-14$4.02$4.02202,200——
2010-12-13$3.99$3.99270,500——
2010-12-10$4.03$4.03304,500——
2010-12-09$4.00$4.00430,800——
2010-12-08$3.98$3.98259,400——
2010-12-07$4.02$4.02310,900——
2010-12-06$4.00$4.00292,400——
2010-12-03$3.99$3.99379,800——
2010-12-02$4.01$4.01466,400——
2010-12-01$3.90$3.90570,300——
2010-11-30$3.72$3.72723,800——
2010-11-29$3.87$3.87456,400——
2010-11-26$3.66$3.6639,100——
2010-11-24$3.65$3.65230,900——
2010-11-23$3.51$3.51184,000——
2010-11-22$3.57$3.57195,900——
2010-11-19$3.63$3.63317,700——
2010-11-18$3.56$3.56229,000——
2010-11-17$3.52$3.52155,000——
2010-11-16$3.51$3.51822,100——
2010-11-15$3.61$3.61117,700——
2010-11-12$3.63$3.63198,200——
2010-11-11$3.63$3.63178,000——
2010-11-10$3.76$3.76299,500——
2010-11-09$3.62$3.62308,700——
2010-11-08$3.77$3.77167,200——
2010-11-05$3.82$3.82254,700——
2010-11-04$3.80$3.80430,900——
2010-11-03$3.84$3.84558,200——
2010-11-02$3.80$3.80534,000——
2010-11-01$3.66$3.66433,300——
2010-10-29$3.66$3.66269,900——
2010-10-28$3.59$3.59358,000——
2010-10-27$3.52$3.52304,000——
2010-10-26$3.44$3.44138,100——
2010-10-25$3.49$3.4990,200——
2010-10-22$3.49$3.49140,200——
2010-10-21$3.42$3.42247,500——
2010-10-20$3.52$3.52471,000——
2010-10-19$3.43$3.43194,100——
2010-10-18$3.52$3.52225,100——
2010-10-15$3.49$3.49326,700——
2010-10-14$3.45$3.45138,800——
2010-10-13$3.47$3.47359,900——
2010-10-12$3.37$3.37205,200——
2010-10-11$3.42$3.42135,100——
2010-10-08$3.42$3.42502,500——
2010-10-07$3.35$3.35247,900——
2010-10-06$3.31$3.31268,000——
2010-10-05$3.37$3.37322,900——
2010-10-04$3.30$3.30299,800——
2010-10-01$3.40$3.40259,700——
2010-09-30$3.34$3.34292,000——
2010-09-29$3.32$3.32304,300——
2010-09-28$3.39$3.39230,500——
2010-09-27$3.24$3.24160,900——
2010-09-24$3.30$3.30382,300——
2010-09-23$3.14$3.14277,000——
2010-09-22$3.19$3.19297,000——
2010-09-21$3.21$3.21136,100——
2010-09-20$3.22$3.22439,400——
2010-09-17$3.22$3.22483,400——
2010-09-16$3.19$3.19360,700——
2010-09-15$3.37$3.37265,200——
2010-09-14$3.38$3.38284,600——
2010-09-13$3.41$3.41328,100——
2010-09-10$3.31$3.31199,200——
2010-09-09$3.18$3.18165,400——
2010-09-08$3.13$3.13333,400——
2010-09-07$3.11$3.11698,600——
2010-09-03$3.23$3.23392,100——
2010-09-02$3.26$3.26345,600——
2010-09-01$3.24$3.24412,200——
2010-08-31$3.05$3.051,467,400——
2010-08-30$3.06$3.06514,400——
2010-08-27$3.22$3.22231,600——
2010-08-26$3.18$3.18209,200——
2010-08-25$3.20$3.20290,400——
2010-08-24$3.13$3.13317,400——
2010-08-23$3.18$3.18396,300——
2010-08-20$3.29$3.29376,800——
2010-08-19$3.29$3.29375,800——
2010-08-18$3.56$3.56181,800——
2010-08-17$3.46$3.46200,700——
2010-08-16$3.34$3.34159,200——
2010-08-13$3.29$3.29304,300——
2010-08-12$3.29$3.29348,200——
2010-08-11$3.36$3.36446,000——
2010-08-10$3.47$3.47289,400——
2010-08-09$3.65$3.65161,500——
2010-08-06$3.52$3.52140,800——
2010-08-05$3.62$3.62261,200——
2010-08-04$3.54$3.54568,200——
2010-08-03$3.50$3.50167,700——
2010-08-02$3.57$3.57266,000——
2010-07-30$3.50$3.50179,700——
2010-07-29$3.54$3.54149,500——
2010-07-28$3.53$3.53169,200——
2010-07-27$3.70$3.70284,000——
2010-07-26$3.62$3.62501,300——
2010-07-23$3.70$3.70280,000——
2010-07-22$3.55$3.55338,400——
2010-07-21$3.35$3.35203,100——
2010-07-20$3.50$3.50260,400——
2010-07-19$3.36$3.36178,700——
2010-07-16$3.40$3.40444,200——
2010-07-15$3.67$3.67191,700——
2010-07-14$3.73$3.73274,800——
2010-07-13$3.70$3.70528,300——
2010-07-12$3.55$3.55204,700——
2010-07-09$3.60$3.60236,400——
2010-07-08$3.53$3.53397,700——
2010-07-07$3.33$3.33383,400——
2010-07-06$3.19$3.19692,200——
2010-07-02$3.16$3.16310,700——
2010-07-01$3.15$3.15464,000——
2010-06-30$3.15$3.15373,200——
2010-06-29$3.16$3.16737,100——
2010-06-28$3.28$3.28160,400——
2010-06-25$3.30$3.30800,300——
2010-06-24$3.13$3.13300,600——
2010-06-23$3.25$3.25263,400——
2010-06-22$3.30$3.30313,300——
2010-06-21$3.30$3.30205,800——
2010-06-18$3.33$3.33666,000——
2010-06-17$3.31$3.31311,800——
2010-06-16$3.35$3.35191,400——
2010-06-15$3.39$3.39397,300——
2010-06-14$3.24$3.24412,900——
2010-06-11$3.15$3.15237,500——
2010-06-10$3.10$3.10328,200——
2010-06-09$2.96$2.96305,900——
2010-06-08$2.91$2.91400,100——
2010-06-07$3.04$3.04449,100——
2010-06-04$3.11$3.11580,000——
2010-06-03$3.33$3.33333,200——
2010-06-02$3.31$3.31631,500——
2010-06-01$3.13$3.13529,000——
2010-05-28$3.16$3.16194,900——
2010-05-27$3.29$3.29324,500——
2010-05-26$3.03$3.03332,100——
2010-05-25$3.03$3.03443,700——
2010-05-24$3.09$3.09267,300——
2010-05-21$3.19$3.19588,600——
2010-05-20$3.18$3.18574,100——
2010-05-19$3.30$3.30553,200——
2010-05-18$3.36$3.36387,500——
2010-05-17$3.49$3.49247,500——
2010-05-14$3.48$3.48324,000——
2010-05-13$3.54$3.54231,900——
2010-05-12$3.61$3.61364,500——
2010-05-11$3.45$3.45357,500——
2010-05-10$3.47$3.47515,100——
2010-05-07$3.25$3.25437,300——
2010-05-06$3.40$3.40620,900——
2010-05-05$3.56$3.56280,600——
2010-05-04$3.60$3.60393,900——
2010-05-03$3.82$3.82238,500——
2010-04-30$3.69$3.69310,500——
2010-04-29$3.88$3.88239,200——
2010-04-28$3.76$3.76254,700——
2010-04-27$3.75$3.75243,400——
2010-04-26$3.89$3.89262,100——
2010-04-23$3.90$3.90310,300——
2010-04-22$3.92$3.92148,200——
2010-04-21$3.86$3.86203,200——
2010-04-20$3.89$3.89152,400——
2010-04-19$3.81$3.81248,800——
2010-04-16$3.88$3.88403,700——
2010-04-15$3.88$3.88444,100——
2010-04-14$3.93$3.93767,000——
2010-04-13$3.74$3.74221,700——
2010-04-12$3.67$3.67262,600——
2010-04-09$3.68$3.68166,400——
2010-04-08$3.66$3.66209,100——
2010-04-07$3.70$3.70620,800——
2010-04-06$3.70$3.70361,700——
2010-04-05$3.76$3.76471,200——
2010-04-01$3.62$3.62392,100——
2010-03-31$3.61$3.61792,200——
2010-03-30$3.83$3.83259,100——
2010-03-29$3.78$3.78343,500——
2010-03-26$3.85$3.85416,800——
2010-03-25$3.85$3.85506,300——
2010-03-24$3.94$3.94404,100——
2010-03-23$4.01$4.01426,500——
2010-03-22$4.00$4.00297,700——
2010-03-19$3.89$3.89563,200——
2010-03-18$3.98$3.98301,400——
2010-03-17$3.99$3.99281,100——
2010-03-16$3.98$3.98226,400——
2010-03-15$3.93$3.93183,000——
2010-03-12$3.90$3.90203,000——
2010-03-11$3.96$3.96268,300——
2010-03-10$3.99$3.99491,600——
2010-03-09$3.98$3.98791,900——
2010-03-08$3.90$3.90334,300——
2010-03-05$3.90$3.90767,300——
2010-03-04$3.85$3.85417,400——
2010-03-03$3.79$3.79719,700——
2010-03-02$3.77$3.771,228,300——
2010-03-01$3.60$3.601,019,600——
2010-02-26$3.48$3.48369,000——
2010-02-25$3.57$3.57690,300——
2010-02-24$3.43$3.43565,600——
2010-02-23$3.45$3.45820,900——
2010-02-22$3.58$3.58402,800——
2010-02-19$3.59$3.59364,100——
2010-02-18$3.60$3.60367,100——
2010-02-17$3.42$3.42379,600——
2010-02-16$3.30$3.30214,700——
2010-02-12$3.08$3.08286,500——
2010-02-11$3.07$3.07926,900——
2010-02-10$3.14$3.141,352,600——
2010-02-09$3.30$3.30428,300——
2010-02-08$3.20$3.20286,600——
2010-02-05$3.25$3.25529,700——
2010-02-04$3.24$3.24499,100——
2010-02-03$3.35$3.35362,300——
2010-02-02$3.43$3.43392,200——
2010-02-01$3.43$3.43378,300——
2010-01-29$3.38$3.38459,400——
2010-01-28$3.35$3.35510,100——
2010-01-27$3.45$3.45795,100——
2010-01-26$3.37$3.37233,500——
2010-01-25$3.45$3.45368,700——
2010-01-22$3.50$3.50633,700——
2010-01-21$3.50$3.50442,100——
2010-01-20$3.64$3.64579,800——
2010-01-19$3.55$3.55388,700——
2010-01-15$3.46$3.46482,300——
2010-01-14$3.50$3.50291,200——
2010-01-13$3.46$3.46362,000——
2010-01-12$3.53$3.53333,900——
2010-01-11$3.58$3.58501,400——
2010-01-08$3.59$3.59569,200——
2010-01-07$3.71$3.71764,900——
2010-01-06$3.50$3.50707,800——
2010-01-05$3.63$3.63596,500——
2010-01-04$3.67$3.67790,700——