GPK: Graphic Packaging Holding Company

As of Friday, May 22nd, 2026

$ 10.17

+0.13 +1.29%

Open: 10.20
High: 10.22
Low: 10.00
Volume: 4,216,861
Previous Close on Thursday, May 21st, 2026

$ 10.04

+0.20 +2.03%

Open: 9.72
High: 10.08
Low: 9.54
Volume: 4,661,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 10.20 10.22 10.00 10.17 4,216,861 +0.13 +1.29
2026-05-21 9.72 10.08 9.54 10.04 4,661,312 +0.20 +2.03
2026-05-20 9.56 9.89 9.31 9.84 5,581,350 +0.30 +3.14
2026-05-19 9.68 9.75 9.37 9.54 4,725,913 -0.10 -1.04
2026-05-18 9.55 9.83 9.54 9.64 4,710,566 0.00 0.00
2026-05-15 10.19 10.21 9.57 9.64 7,683,324 -0.57 -5.58
2026-05-14 9.87 10.40 9.75 10.21 10,824,272 +0.41 +4.18
2026-05-13 10.05 10.17 9.78 9.80 8,016,507 -0.32 -3.16
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 10.22
On 2026-05-22		 9.31
On 2026-05-20		 0.53 5.50 9.83
On 2026-05-18		 9.37
On 2026-05-19		 -4.68 9.85
10D 10.66
On 2026-05-11		 9.31
On 2026-05-20		 -0.46 -4.33 10.66
On 2026-05-11		 9.31
On 2026-05-20		 -12.66 9.92
20D 11.38
On 2026-05-06		 9.31
On 2026-05-20		 0.82 8.77 11.38
On 2026-05-06		 9.31
On 2026-05-20		 -18.19 10.03
WTD 10.22
On 2026-05-22		 9.31
On 2026-05-20		 0.53 5.50 9.83
On 2026-05-18		 9.37
On 2026-05-19		 -4.68 9.85
MTD 11.38
On 2026-05-06		 9.31
On 2026-05-20		 0.64 6.72 11.38
On 2026-05-06		 9.31
On 2026-05-20		 -18.19 10.13
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ORI

Old Republic International Corporation

39.35 -0.30 -0.76 1,481,088
DLX

Deluxe Corp.

23.73 +0.14 +0.59 457,218
IEX

IDEX Corporation

208.78 +3.17 +1.54 672,952
CPB

Campbell Soup Company

20.58 +0.53 +2.64 6,881,057
GPK

Graphic Packaging Holding Company

10.17 +0.13 +1.29 4,216,861