Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.90	94.21	91.23	93.20	93.20	2.16%	189,620
Jun 25, 2026	89.22	92.35	87.63	91.23	91.23	2.29%	30,246
Jun 24, 2026	86.30	89.66	86.30	89.19	89.19	3.21%	208,974
Jun 23, 2026	84.62	88.58	84.60	86.42	86.42	0.31%	265,375
Jun 22, 2026	86.40	87.91	85.56	86.15	86.15	-0.69%	231,282
Jun 18, 2026	85.42	87.20	84.87	86.75	86.75	1.13%	233,243
Jun 17, 2026	86.45	88.15	84.79	85.78	85.78	-0.60%	214,062
Jun 16, 2026	86.20	88.60	84.34	87.23	86.30	1.86%	197,180
Jun 15, 2026	86.20	87.12	83.18	85.64	84.73	0.61%	187,798
Jun 12, 2026	83.00	85.80	81.67	85.12	84.21	2.21%	123,629
Jun 11, 2026	80.70	84.25	79.65	83.28	82.39	3.06%	323,776
Jun 10, 2026	81.50	81.83	79.37	80.81	79.95	-1.81%	118,128
Jun 9, 2026	79.46	82.30	79.08	82.30	81.42	3.67%	37,896
Jun 8, 2026	78.80	81.18	77.04	79.39	78.54	-0.10%	20,334
Jun 5, 2026	78.88	80.27	78.74	79.47	78.62	-0.85%	19,286
Jun 4, 2026	79.16	80.61	78.34	80.15	79.30	2.86%	22,693
Jun 3, 2026	78.03	78.24	76.97	77.92	77.09	-1.33%	24,511
Jun 2, 2026	79.26	80.10	78.63	78.97	78.13	0.34%	25,854
Jun 1, 2026	79.60	80.11	78.19	78.70	77.86	-1.99%	31,925
May 29, 2026	77.30	80.65	77.30	80.30	79.44	-0.34%	91,590
May 28, 2026	79.90	80.57	79.42	80.57	79.71	1.04%	27,754
May 27, 2026	80.36	80.68	79.49	79.74	78.89	-0.60%	14,580
May 26, 2026	80.95	81.40	79.48	80.22	79.36	0.43%	16,606
May 22, 2026	79.24	80.34	79.00	79.88	79.03	0.14%	18,728
May 21, 2026	78.28	79.77	77.24	79.77	78.92	0.64%	15,720
May 20, 2026	76.33	79.27	75.11	79.26	78.41	3.30%	22,351
May 19, 2026	78.35	78.79	76.71	76.73	75.91	-2.57%	22,282
May 18, 2026	77.90	79.96	77.90	78.75	77.91	0.32%	25,819
May 15, 2026	81.23	81.50	78.30	78.50	77.66	-4.36%	17,121
May 14, 2026	82.00	82.87	80.94	82.08	81.20	-0.11%	30,995
May 13, 2026	81.30	82.59	80.92	82.17	81.29	-0.27%	30,173
May 12, 2026	83.35	84.09	80.79	82.39	81.51	-1.89%	26,506
May 11, 2026	85.38	85.86	83.25	83.98	83.08	-1.81%	23,401
May 8, 2026	84.49	86.61	81.62	85.53	84.62	0.75%	24,719
May 7, 2026	84.87	86.05	84.50	84.89	83.98	-0.33%	24,197
May 6, 2026	83.09	86.82	83.09	85.17	84.26	2.83%	21,983
May 5, 2026	80.38	83.64	80.38	82.83	81.95	2.55%	19,391
May 4, 2026	79.90	82.12	79.90	80.77	79.91	0.09%	22,609
May 1, 2026	80.00	86.41	79.95	80.70	79.84	0.57%	12,603
Apr 30, 2026	78.68	80.24	78.68	80.24	79.38	1.15%	15,813
Apr 29, 2026	82.00	82.31	77.01	79.33	78.48	-4.88%	19,219
Apr 28, 2026	83.44	84.47	82.61	83.40	82.51	0.05%	21,407
Apr 27, 2026	82.75	84.38	81.55	83.36	82.47	0.02%	19,385
Apr 24, 2026	85.79	86.25	82.77	83.34	82.45	-3.79%	30,683
Apr 23, 2026	87.35	88.31	86.37	86.62	85.70	0.73%	10,468
Apr 22, 2026	86.83	86.83	85.29	85.99	85.07	-0.32%	18,407
Apr 21, 2026	86.83	87.10	84.97	86.27	85.35	-1.32%	10,112
Apr 20, 2026	88.31	88.31	87.30	87.42	86.49	-1.59%	11,068
Apr 17, 2026	87.71	90.34	87.01	88.83	87.88	2.24%	24,273
Apr 16, 2026	86.70	87.08	85.90	86.88	85.95	-0.30%	18,834
Apr 15, 2026	89.10	89.10	86.29	87.14	86.21	-2.64%	26,198
Apr 14, 2026	89.70	91.87	88.54	89.50	88.55	-1.50%	35,152
Apr 13, 2026	90.40	91.39	89.43	90.86	89.89	0.65%	27,321
Apr 10, 2026	93.33	93.33	90.18	90.27	89.31	-2.25%	23,776
Apr 9, 2026	92.00	93.05	90.44	92.35	91.37	-0.24%	21,152
Apr 8, 2026	92.19	92.83	90.44	92.57	91.58	3.29%	44,346
Apr 7, 2026	87.44	90.23	86.17	89.62	88.66	0.82%	29,230
Apr 6, 2026	87.85	89.15	87.45	88.89	87.94	0.68%	22,507
Apr 2, 2026	88.54	88.84	86.90	88.29	87.35	-0.17%	28,685
Apr 1, 2026	88.24	89.50	88.24	88.44	87.50	1.03%	20,757
Mar 31, 2026	87.90	88.51	86.41	87.54	86.61	1.09%	28,296
Mar 30, 2026	84.75	87.02	84.27	86.60	85.68	2.05%	21,571
Mar 27, 2026	83.93	85.50	83.83	84.86	83.96	0.06%	27,045
Mar 26, 2026	83.93	85.04	83.93	84.81	83.91	0.76%	30,618
Mar 25, 2026	83.33	85.38	83.33	84.17	83.27	-0.36%	28,076
Mar 24, 2026	81.73	85.09	81.40	84.47	83.57	3.19%	37,961
Mar 23, 2026	81.03	82.66	79.20	81.86	80.99	3.46%	36,336
Mar 20, 2026	79.94	80.35	78.52	79.12	78.28	-0.84%	48,407
Mar 19, 2026	80.00	80.30	77.90	79.79	78.94	-1.31%	48,099
Mar 18, 2026	81.90	81.90	79.67	80.85	79.99	-1.02%	32,486
Mar 17, 2026	81.29	82.02	79.56	81.68	80.81	-0.13%	22,913
Mar 16, 2026	82.75	83.06	79.94	81.79	80.92	-0.12%	28,997
Mar 13, 2026	82.91	83.29	81.23	82.73	81.02	-0.67%	21,245
Mar 12, 2026	83.42	83.94	81.77	83.29	81.57	-1.35%	22,219
Mar 11, 2026	82.95	84.43	82.75	84.43	82.68	0.67%	25,092
Mar 10, 2026	84.86	85.45	82.92	83.87	82.13	-1.50%	28,001
Mar 9, 2026	83.20	85.56	81.88	85.15	83.39	1.25%	31,511
Mar 6, 2026	85.00	85.00	82.73	84.10	82.36	-1.63%	27,195
Mar 5, 2026	85.40	85.74	84.89	85.49	83.72	-1.96%	18,046
Mar 4, 2026	86.50	87.20	85.75	87.20	85.39	0.75%	12,307
Mar 3, 2026	87.01	87.24	84.68	86.55	84.76	-2.11%	11,726
Mar 2, 2026	87.00	88.53	86.67	88.42	86.59	1.19%	22,288
Feb 27, 2026	86.18	87.91	86.00	87.38	85.57	1.47%	38,822
Feb 26, 2026	88.53	88.53	83.93	86.11	84.33	-2.79%	63,969
Feb 25, 2026	87.97	88.58	86.50	88.58	86.75	0.26%	13,930
Feb 24, 2026	87.16	88.40	87.16	88.35	86.52	1.02%	8,043
Feb 23, 2026	87.20	88.14	86.00	87.46	85.65	-1.60%	22,701
Feb 20, 2026	87.72	88.88	86.01	88.88	87.04	1.22%	15,217
Feb 19, 2026	87.06	87.87	86.72	87.81	85.99	0.27%	20,458
Feb 18, 2026	88.15	88.73	87.12	87.57	85.76	-1.15%	14,377
Feb 17, 2026	87.51	88.85	87.51	88.59	86.76	0.37%	23,758
Feb 13, 2026	87.74	88.26	87.00	88.26	86.43	1.11%	10,164
Feb 12, 2026	88.33	88.33	86.22	87.29	85.48	-0.50%	22,876
Feb 11, 2026	89.56	89.56	86.85	87.73	85.91	0.29%	24,910
Feb 10, 2026	86.60	87.86	86.50	87.48	85.67	1.79%	15,900
Feb 9, 2026	88.38	88.68	85.56	85.94	84.16	-2.07%	13,881
Feb 6, 2026	87.31	88.00	87.31	87.76	85.94	1.48%	18,285
Feb 5, 2026	91.34	91.34	85.73	86.48	84.69	-5.33%	62,856
Feb 4, 2026	89.25	91.95	86.40	91.35	89.46	3.55%	48,334
Feb 3, 2026	85.00	89.11	83.66	88.22	86.39	3.12%	45,417