GPK: Graphic Packaging Holding Company

As of Friday, May 1st, 2026

$ 9.70

+0.17 +1.78%

Open: 9.65
High: 9.84
Low: 9.62
Volume: 5,954,173
Previous Close on Thursday, April 30th, 2026

$ 9.53

-0.07 -0.73%

Open: 9.66
High: 9.66
Low: 9.35
Volume: 7,560,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 9.65 9.84 9.62 9.70 5,954,173 +0.17 +1.78
2026-04-30 9.66 9.66 9.35 9.53 7,560,147 -0.07 -0.73
2026-04-29 9.66 9.83 9.56 9.60 5,908,541 -0.12 -1.18
2026-04-28 9.73 9.77 9.52 9.72 4,205,346 +0.12 +1.20
2026-04-27 9.42 9.67 9.39 9.60 7,574,020 +0.25 +2.67
2026-04-24 9.39 9.47 9.28 9.35 3,663,116 -0.08 -0.85
2026-04-23 9.35 9.65 9.30 9.43 5,799,945 +0.18 +1.95
2026-04-22 9.70 9.82 9.17 9.25 8,936,131 -0.49 -5.03
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 9.84
On 2026-05-01		 9.35
On 2026-04-30		 0.35 3.74 9.83
On 2026-04-29		 9.35
On 2026-04-30		 -4.93 9.63
10D 10.01
On 2026-04-20		 9.17
On 2026-04-22		 -0.14 -1.42 10.01
On 2026-04-20		 9.17
On 2026-04-22		 -8.35 9.59
20D 10.04
On 2026-04-10		 9.17
On 2026-04-22		 0.02 0.21 10.04
On 2026-04-10		 9.17
On 2026-04-22		 -8.67 9.62
WTD 9.84
On 2026-05-01		 9.35
On 2026-04-30		 0.35 3.74 9.83
On 2026-04-29		 9.35
On 2026-04-30		 -4.93 9.63
MTD 9.84
On 2026-05-01		 9.62
On 2026-05-01		 0.17 1.78 -- -- -- 9.70
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GPK

Graphic Packaging Holding Company

9.70 +0.17 +1.78 5,954,173