Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.44	84.47	82.61	83.40	83.40	0.05%	21,407
Apr 27, 2026	82.75	84.38	81.55	83.36	83.36	0.02%	19,385
Apr 24, 2026	85.79	86.25	82.77	83.34	83.34	-3.79%	30,683
Apr 23, 2026	87.35	88.31	86.37	86.62	86.62	0.73%	10,468
Apr 22, 2026	86.83	86.83	85.29	85.99	85.99	-0.32%	18,407
Apr 21, 2026	86.83	87.10	84.97	86.27	86.27	-1.32%	10,106
Apr 20, 2026	88.31	88.31	87.30	87.42	87.42	-1.59%	11,068
Apr 17, 2026	87.71	90.34	87.01	88.83	88.83	2.24%	24,024
Apr 16, 2026	86.70	87.08	85.90	86.88	86.88	-0.30%	18,832
Apr 15, 2026	89.10	89.10	86.29	87.14	87.14	-2.64%	26,198
Apr 14, 2026	89.70	91.87	88.54	89.50	89.50	-1.50%	34,280
Apr 13, 2026	90.40	91.39	89.43	90.86	90.86	0.65%	27,321
Apr 10, 2026	93.33	93.33	90.18	90.27	90.27	-2.25%	23,776
Apr 9, 2026	92.00	93.05	90.44	92.35	92.35	-0.24%	21,137
Apr 8, 2026	92.19	92.83	90.44	92.57	92.57	3.29%	44,346
Apr 7, 2026	87.44	90.23	86.17	89.62	89.62	0.82%	29,230
Apr 6, 2026	87.85	89.15	87.45	88.89	88.89	0.68%	22,407
Apr 2, 2026	88.54	88.84	86.90	88.29	88.29	-0.17%	28,685
Apr 1, 2026	88.24	89.50	88.24	88.44	88.44	1.03%	20,757
Mar 31, 2026	87.90	88.51	86.41	87.54	87.54	1.09%	28,296
Mar 30, 2026	84.75	87.02	84.27	86.60	86.60	2.05%	21,571
Mar 27, 2026	83.93	85.50	83.83	84.86	84.86	0.06%	27,045
Mar 26, 2026	83.93	85.04	83.93	84.81	84.81	0.76%	30,617
Mar 25, 2026	83.33	85.38	83.33	84.17	84.17	-0.36%	28,076
Mar 24, 2026	81.73	85.09	81.40	84.47	84.47	3.19%	37,961
Mar 23, 2026	81.03	82.66	79.20	81.86	81.86	3.46%	36,317
Mar 20, 2026	79.94	80.35	78.52	79.12	79.12	-0.84%	47,138
Mar 19, 2026	80.00	80.30	77.90	79.79	79.79	-1.31%	47,766
Mar 18, 2026	81.90	81.90	79.67	80.85	80.85	-1.02%	32,486
Mar 17, 2026	81.29	82.02	79.56	81.68	81.68	-0.13%	22,913
Mar 16, 2026	82.75	83.06	79.94	81.79	81.79	-1.14%	28,997
Mar 13, 2026	82.91	83.29	81.23	82.73	81.89	-0.67%	21,245
Mar 12, 2026	83.42	83.94	81.77	83.29	82.44	-1.35%	22,219
Mar 11, 2026	82.95	84.43	82.75	84.43	83.57	0.67%	25,092
Mar 10, 2026	84.86	85.45	82.92	83.87	83.02	-1.50%	28,001
Mar 9, 2026	83.20	85.56	81.88	85.15	84.29	1.25%	31,511
Mar 6, 2026	85.00	85.00	82.73	84.10	83.25	-1.63%	27,195
Mar 5, 2026	85.40	85.74	84.89	85.49	84.62	-1.96%	18,046
Mar 4, 2026	86.50	87.20	85.75	87.20	86.31	0.75%	12,307
Mar 3, 2026	87.01	87.24	84.68	86.55	85.67	-2.11%	11,726
Mar 2, 2026	87.00	88.53	86.67	88.42	87.52	1.19%	22,288
Feb 27, 2026	86.18	87.91	86.00	87.38	86.49	1.47%	38,822
Feb 26, 2026	88.53	88.53	83.93	86.11	85.24	-2.79%	63,969
Feb 25, 2026	87.97	88.58	86.50	88.58	87.68	0.26%	13,930
Feb 24, 2026	87.16	88.40	87.16	88.35	87.45	1.02%	8,043
Feb 23, 2026	87.20	88.14	86.00	87.46	86.57	-1.60%	22,701
Feb 20, 2026	87.72	88.88	86.01	88.88	87.98	1.22%	15,217
Feb 19, 2026	87.06	87.87	86.72	87.81	86.92	0.27%	20,458
Feb 18, 2026	88.15	88.73	87.12	87.57	86.68	-1.15%	14,377
Feb 17, 2026	87.51	88.85	87.51	88.59	87.69	0.37%	23,758
Feb 13, 2026	87.74	88.26	87.00	88.26	87.36	1.11%	10,164
Feb 12, 2026	88.33	88.33	86.22	87.29	86.40	-0.50%	22,876
Feb 11, 2026	89.56	89.56	86.85	87.73	86.84	0.29%	24,910
Feb 10, 2026	86.60	87.86	86.50	87.48	86.59	1.79%	15,900
Feb 9, 2026	88.38	88.68	85.56	85.94	85.07	-2.07%	13,881
Feb 6, 2026	87.31	88.00	87.31	87.76	86.87	1.48%	18,285
Feb 5, 2026	91.34	91.34	85.73	86.48	85.60	-5.33%	62,856
Feb 4, 2026	89.25	91.95	86.40	91.35	90.42	3.55%	48,334
Feb 3, 2026	85.00	89.11	83.66	88.22	87.32	3.12%	45,417
Feb 2, 2026	84.00	85.85	83.73	85.55	84.68	2.85%	31,510
Jan 30, 2026	82.97	83.58	82.69	83.18	82.34	1.13%	21,909
Jan 29, 2026	82.59	82.59	79.96	82.25	81.41	-0.33%	25,213
Jan 28, 2026	83.49	83.91	81.98	82.52	81.68	-1.70%	22,237
Jan 27, 2026	83.31	84.95	83.24	83.95	83.10	0.48%	12,169
Jan 26, 2026	83.64	84.23	82.61	83.55	82.70	0.48%	16,367
Jan 23, 2026	83.83	83.83	82.00	83.15	82.31	-0.43%	11,197
Jan 22, 2026	82.76	84.13	82.76	83.51	82.66	0.40%	15,989
Jan 21, 2026	82.00	83.48	81.77	83.18	82.34	1.65%	21,459
Jan 20, 2026	82.73	82.73	80.88	81.83	81.00	-2.40%	16,745
Jan 16, 2026	83.24	84.00	82.23	83.84	82.99	-0.08%	23,203
Jan 15, 2026	83.00	84.13	82.67	83.91	83.06	1.39%	22,528
Jan 14, 2026	82.00	83.00	82.00	82.76	81.92	0.05%	24,937
Jan 13, 2026	81.00	82.81	81.00	82.72	81.88	2.17%	35,880
Jan 12, 2026	81.46	81.47	80.36	80.96	80.14	-0.85%	32,403
Jan 9, 2026	80.00	81.65	80.00	81.65	80.82	1.20%	22,559
Jan 8, 2026	77.50	80.76	77.50	80.68	79.86	3.44%	24,999
Jan 7, 2026	78.00	78.00	76.04	78.00	77.21	0.06%	26,635
Jan 6, 2026	75.74	77.95	74.20	77.95	77.16	2.32%	21,917
Jan 5, 2026	74.75	76.69	74.75	76.18	75.41	1.38%	28,026
Jan 2, 2026	74.88	75.58	74.60	75.14	74.38	0.60%	28,031
Dec 31, 2025	74.83	75.81	73.88	74.69	73.93	-0.29%	30,359
Dec 30, 2025	75.91	76.57	74.89	74.91	74.15	-1.52%	23,769
Dec 29, 2025	75.22	76.49	75.22	76.07	75.30	0.34%	25,923
Dec 26, 2025	76.34	76.34	75.47	75.81	75.04	0.77%	18,176
Dec 24, 2025	75.01	75.89	75.01	75.23	74.47	1.74%	18,735
Dec 23, 2025	73.73	74.69	73.57	73.94	73.19	-0.54%	21,553
Dec 22, 2025	72.53	74.90	72.53	74.34	73.59	1.03%	29,380
Dec 19, 2025	74.94	75.27	73.52	73.58	72.83	-2.17%	66,383
Dec 18, 2025	74.69	76.56	74.69	75.21	74.45	-0.05%	70,392
Dec 17, 2025	73.39	76.00	73.39	75.25	73.66	1.70%	64,490
Dec 16, 2025	75.07	75.83	72.61	73.99	72.43	-1.46%	99,669
Dec 15, 2025	74.60	75.70	73.29	75.09	73.51	0.66%	95,256
Dec 12, 2025	74.19	75.55	74.00	74.60	73.03	1.30%	35,522
Dec 11, 2025	72.55	74.69	72.55	73.64	72.09	1.11%	34,891
Dec 10, 2025	70.30	73.25	70.30	72.83	71.30	2.74%	39,175
Dec 9, 2025	70.50	71.22	70.44	70.89	69.40	-0.35%	28,350
Dec 8, 2025	71.34	71.63	70.50	71.14	69.64	0.72%	29,421
Dec 5, 2025	70.89	71.29	69.37	70.63	69.14	0.46%	15,631
Dec 4, 2025	70.44	71.21	70.26	70.31	68.83	-1.44%	11,846
Dec 3, 2025	69.55	71.34	69.55	71.34	69.84	2.47%	14,105