Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	83.20	85.56	81.88	85.15	85.15	1.25%	31,511
Mar 6, 2026	85.00	85.00	82.73	84.10	84.10	-1.63%	27,195
Mar 5, 2026	85.40	85.74	84.89	85.49	85.49	-1.96%	18,046
Mar 4, 2026	86.50	87.20	85.75	87.20	87.20	0.75%	12,307
Mar 3, 2026	87.01	87.24	84.68	86.55	86.55	-2.11%	11,726
Mar 2, 2026	87.00	88.53	86.67	88.42	88.42	1.19%	22,288
Feb 27, 2026	86.18	87.91	86.00	87.38	87.38	1.47%	38,822
Feb 26, 2026	88.53	88.53	83.93	86.11	86.11	-2.79%	63,969
Feb 25, 2026	87.97	88.58	86.50	88.58	88.58	0.26%	13,930
Feb 24, 2026	87.16	88.40	87.16	88.35	88.35	1.02%	8,043
Feb 23, 2026	87.20	88.14	86.00	87.46	87.46	-1.60%	22,701
Feb 20, 2026	87.72	88.88	86.01	88.88	88.88	1.22%	15,217
Feb 19, 2026	87.06	87.87	86.72	87.81	87.81	0.27%	20,458
Feb 18, 2026	88.15	88.73	87.12	87.57	87.57	-1.15%	14,377
Feb 17, 2026	87.51	88.85	87.51	88.59	88.59	0.37%	23,757
Feb 13, 2026	87.74	88.26	87.00	88.26	88.26	1.11%	10,164
Feb 12, 2026	88.33	88.33	86.22	87.29	87.29	-0.50%	22,876
Feb 11, 2026	89.56	89.56	86.85	87.73	87.73	0.29%	24,910
Feb 10, 2026	86.60	87.86	86.50	87.48	87.48	1.79%	15,825
Feb 9, 2026	88.38	88.68	85.56	85.94	85.94	-2.07%	13,827
Feb 6, 2026	87.31	88.00	87.31	87.76	87.76	1.48%	18,285
Feb 5, 2026	91.34	91.34	85.73	86.48	86.48	-5.33%	62,856
Feb 4, 2026	89.25	91.95	86.40	91.35	91.35	3.55%	48,333
Feb 3, 2026	85.00	89.11	83.66	88.22	88.22	3.12%	45,373
Feb 2, 2026	84.00	85.85	83.73	85.55	85.55	2.85%	31,510
Jan 30, 2026	82.97	83.58	82.69	83.18	83.18	1.13%	21,518
Jan 29, 2026	82.59	82.59	79.96	82.25	82.25	-0.33%	24,792
Jan 28, 2026	83.49	83.91	81.98	82.52	82.52	-1.70%	22,237
Jan 27, 2026	83.31	84.95	83.24	83.95	83.95	0.48%	12,169
Jan 26, 2026	83.64	84.23	82.61	83.55	83.55	0.48%	16,367
Jan 23, 2026	83.83	83.83	82.00	83.15	83.15	-0.43%	11,197
Jan 22, 2026	82.76	84.13	82.76	83.51	83.51	0.40%	15,989
Jan 21, 2026	82.00	83.48	81.77	83.18	83.18	1.65%	21,415
Jan 20, 2026	82.73	82.73	80.88	81.83	81.83	-2.40%	16,726
Jan 16, 2026	83.24	84.00	82.23	83.84	83.84	-0.08%	22,793
Jan 15, 2026	83.00	84.13	82.67	83.91	83.91	1.39%	22,500
Jan 14, 2026	82.00	83.00	82.00	82.76	82.76	0.05%	24,937
Jan 13, 2026	81.00	82.81	81.00	82.72	82.72	2.17%	35,545
Jan 12, 2026	81.46	81.47	80.36	80.96	80.96	-0.85%	32,116
Jan 9, 2026	80.00	81.65	80.00	81.65	81.65	1.20%	22,516
Jan 8, 2026	77.50	80.76	77.50	80.68	80.68	3.44%	24,949
Jan 7, 2026	78.00	78.00	76.04	78.00	78.00	0.06%	26,635
Jan 6, 2026	75.74	77.95	74.20	77.95	77.95	2.32%	21,917
Jan 5, 2026	74.75	76.69	74.75	76.18	76.18	1.38%	27,830
Jan 2, 2026	74.88	75.58	74.60	75.14	75.14	0.60%	27,931
Dec 31, 2025	74.83	75.81	73.88	74.69	74.69	-0.29%	30,359
Dec 30, 2025	75.91	76.57	74.89	74.91	74.91	-1.52%	23,769
Dec 29, 2025	75.22	76.49	75.22	76.07	76.07	0.34%	25,921
Dec 26, 2025	76.34	76.34	75.47	75.81	75.81	0.77%	18,176
Dec 24, 2025	75.01	75.89	75.01	75.23	75.23	1.74%	18,735
Dec 23, 2025	73.73	74.69	73.57	73.94	73.94	-0.54%	21,553
Dec 22, 2025	72.53	74.90	72.53	74.34	74.34	1.03%	29,380
Dec 19, 2025	74.94	75.27	73.52	73.58	73.58	-2.17%	63,769
Dec 18, 2025	74.69	76.56	74.69	75.21	75.21	-0.05%	70,392
Dec 17, 2025	73.39	76.00	73.39	75.25	74.42	1.70%	64,490
Dec 16, 2025	75.07	75.83	72.61	73.99	73.17	-1.46%	99,669
Dec 15, 2025	74.60	75.70	73.29	75.09	74.26	0.66%	95,256
Dec 12, 2025	74.19	75.55	74.00	74.60	73.78	1.30%	35,522
Dec 11, 2025	72.55	74.69	72.55	73.64	72.83	1.11%	34,891
Dec 10, 2025	70.30	73.25	70.30	72.83	72.03	2.74%	39,175
Dec 9, 2025	70.50	71.22	70.44	70.89	70.11	-0.35%	28,350
Dec 8, 2025	71.34	71.63	70.50	71.14	70.36	0.72%	29,421
Dec 5, 2025	70.89	71.29	69.37	70.63	69.85	0.46%	15,631
Dec 4, 2025	70.44	71.21	70.26	70.31	69.53	-1.44%	11,846
Dec 3, 2025	69.55	71.34	69.55	71.34	70.55	2.47%	14,105
Dec 2, 2025	71.84	71.84	69.57	69.62	68.85	-2.11%	13,535
Dec 1, 2025	70.78	71.81	70.78	71.12	70.34	-0.08%	19,130
Nov 28, 2025	70.01	71.26	70.01	71.18	70.39	1.05%	15,152
Nov 26, 2025	69.57	70.68	69.25	70.44	69.66	1.69%	11,525
Nov 25, 2025	68.18	69.51	68.18	69.27	68.51	4.20%	10,842
Nov 24, 2025	66.95	66.99	66.17	66.48	65.75	-1.99%	14,930
Nov 21, 2025	65.06	69.31	65.06	67.83	67.08	4.31%	16,197
Nov 20, 2025	65.50	65.67	64.67	65.03	64.31	0.08%	11,547
Nov 19, 2025	65.47	66.02	64.98	64.98	64.26	-0.54%	9,250
Nov 18, 2025	65.59	65.86	64.94	65.33	64.61	1.16%	10,357
Nov 17, 2025	64.26	66.29	64.26	64.58	63.87	-2.48%	14,860
Nov 14, 2025	67.25	67.25	64.90	66.22	65.49	-2.22%	14,876
Nov 13, 2025	66.80	68.51	66.80	67.72	66.97	2.95%	27,490
Nov 12, 2025	63.39	66.75	63.39	65.78	65.05	4.03%	52,591
Nov 11, 2025	62.29	63.23	61.45	63.23	62.53	2.12%	14,220
Nov 10, 2025	61.42	62.11	59.76	61.92	61.24	1.86%	9,260
Nov 7, 2025	59.63	60.83	59.63	60.79	60.12	2.34%	11,879
Nov 6, 2025	60.00	61.03	59.08	59.40	58.74	-0.75%	10,862
Nov 5, 2025	58.62	59.85	58.62	59.85	59.19	1.99%	11,133
Nov 4, 2025	58.36	59.12	58.36	58.68	58.03	-0.34%	7,503
Nov 3, 2025	59.08	59.08	57.80	58.88	58.23	-0.12%	11,319
Oct 31, 2025	58.42	59.27	58.42	58.95	58.30	-0.07%	7,154
Oct 30, 2025	57.63	59.60	57.63	58.99	58.34	-0.05%	7,853
Oct 29, 2025	60.52	60.57	58.59	59.02	58.37	-3.58%	8,348
Oct 28, 2025	61.30	61.75	61.21	61.21	60.53	-0.79%	11,307
Oct 27, 2025	62.30	62.43	61.02	61.70	61.02	-0.56%	12,458
Oct 24, 2025	62.56	62.56	61.75	62.05	61.37	-0.97%	6,742
Oct 23, 2025	62.79	62.79	61.65	62.66	61.97	-0.27%	6,366
Oct 22, 2025	62.07	63.19	62.07	62.83	62.14	0.64%	8,263
Oct 21, 2025	61.50	62.91	61.50	62.43	61.74	1.78%	9,716
Oct 20, 2025	60.98	61.44	60.89	61.34	60.66	0.87%	5,497
Oct 17, 2025	60.25	62.55	60.25	60.81	60.14	0.33%	7,057
Oct 16, 2025	60.72	61.07	60.43	60.61	59.94	0.50%	5,827
Oct 15, 2025	60.80	60.80	59.88	60.31	59.64	0.80%	9,343
Oct 14, 2025	60.05	60.76	59.83	59.83	59.17	-0.13%	8,293