GPK: Graphic Packaging Holding Company

As of Friday, August 29th, 2025

$ 22.27

+0.08 +0.36%

Open: 22.22
High: 22.42
Low: 22.13
Volume: 3,335,573
Previous Close on Thursday, August 28th, 2025

$ 22.19

-0.24 -1.07%

Open: 22.54
High: 22.56
Low: 21.90
Volume: 3,261,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 22.22 22.42 22.13 22.27 3,335,573 +0.08 +0.36
2025-08-28 22.54 22.56 21.90 22.19 3,261,650 -0.24 -1.07
2025-08-27 22.25 22.55 22.22 22.43 3,456,791 +0.04 +0.18
2025-08-26 22.69 22.86 22.33 22.39 2,439,758 -0.34 -1.50
2025-08-25 23.01 23.06 22.63 22.73 2,602,267 -0.31 -1.35
2025-08-22 23.00 23.47 22.95 23.04 5,052,748 +0.15 +0.66
2025-08-21 22.54 22.97 22.52 22.89 2,927,581 +0.31 +1.37
2025-08-20 22.77 22.79 22.54 22.58 1,868,909 -0.17 -0.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.06
On 2025-08-25		 21.90
On 2025-08-28		 -0.77 -3.34 23.06
On 2025-08-25		 21.90
On 2025-08-28		 -5.03 22.40
10D 23.47
On 2025-08-22		 21.90
On 2025-08-28		 -0.25 -1.11 23.47
On 2025-08-22		 21.90
On 2025-08-28		 -6.69 22.56
20D 23.47
On 2025-08-22		 21.41
On 2025-08-04		 0.79 3.68 23.47
On 2025-08-22		 21.90
On 2025-08-28		 -6.69 22.53
WTD 23.06
On 2025-08-25		 21.90
On 2025-08-28		 -0.77 -3.34 23.06
On 2025-08-25		 21.90
On 2025-08-28		 -5.03 22.40
MTD 23.47
On 2025-08-22		 21.41
On 2025-08-04		 -0.09 -0.40 23.47
On 2025-08-22		 21.90
On 2025-08-28		 -6.69 22.48
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BLV

Vanguard Long-Term Bond ETF

68.95 -0.45 -0.65 651,421
TXN

Texas Instruments Inc.

202.48 -1.61 -0.79 5,371,665
VMC

Vulcan Materials Company

291.16 0.00 0.00 609,873
CIEN

Ciena Corporation

93.97 -3.92 -4.00 2,230,631
GPK

Graphic Packaging Holding Company

22.27 +0.08 +0.36 3,335,573