Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	73.82	75.15	73.80	74.86	74.86	0.82%	566,057
Jun 25, 2026	73.00	74.70	73.00	74.25	74.25	2.16%	172,447
Jun 24, 2026	70.40	72.85	70.25	72.68	72.68	3.90%	225,544
Jun 23, 2026	69.05	71.14	68.97	69.95	69.95	1.05%	223,685
Jun 22, 2026	68.64	69.92	67.46	69.22	69.22	0.45%	208,177
Jun 18, 2026	70.53	70.77	68.47	68.91	68.91	-1.42%	587,521
Jun 17, 2026	70.08	71.50	68.54	69.90	69.90	-0.29%	234,972
Jun 16, 2026	69.75	71.45	69.75	70.72	70.10	1.96%	242,378
Jun 15, 2026	69.14	70.26	69.14	69.36	68.75	1.42%	230,213
Jun 12, 2026	67.52	69.00	67.11	68.39	67.79	1.95%	268,763
Jun 11, 2026	65.26	67.27	64.60	67.08	66.49	3.98%	289,141
Jun 10, 2026	65.76	65.76	64.46	64.51	63.94	-1.42%	223,489
Jun 9, 2026	64.18	65.52	64.18	65.44	64.87	3.32%	229,452
Jun 8, 2026	63.31	63.85	63.06	63.34	62.78	-0.39%	181,261
Jun 5, 2026	63.61	64.01	63.11	63.59	63.03	0.30%	155,034
Jun 4, 2026	64.04	64.41	62.94	63.40	62.84	0.46%	163,145
Jun 3, 2026	62.98	63.45	62.66	63.11	62.56	-0.55%	209,106
Jun 2, 2026	62.51	64.42	62.51	63.46	62.90	1.70%	206,272
Jun 1, 2026	62.89	63.01	62.16	62.40	61.85	-1.47%	187,066
May 29, 2026	63.59	63.95	63.13	63.33	62.77	-0.75%	276,382
May 28, 2026	63.35	64.09	63.01	63.81	63.25	0.06%	204,443
May 27, 2026	64.85	65.00	63.52	63.77	63.21	-0.89%	223,221
May 26, 2026	64.38	65.24	63.79	64.34	63.78	0.08%	181,883
May 22, 2026	64.33	64.67	63.40	64.29	63.73	0.30%	177,304
May 21, 2026	62.42	64.33	61.89	64.10	63.54	1.50%	197,840
May 20, 2026	61.36	63.23	60.55	63.15	62.60	2.98%	204,002
May 19, 2026	62.38	62.70	61.24	61.32	60.78	-2.47%	161,133
May 18, 2026	63.00	63.58	62.59	62.87	62.32	0.29%	184,626
May 15, 2026	64.95	65.14	62.66	62.69	62.14	-4.17%	161,877
May 14, 2026	66.01	66.32	65.30	65.42	64.85	0.08%	172,640
May 13, 2026	65.49	66.05	64.62	65.37	64.80	-0.32%	197,236
May 12, 2026	66.83	66.83	65.15	65.58	65.01	-1.55%	247,154
May 11, 2026	68.28	68.28	66.55	66.61	66.03	-2.14%	188,532
May 8, 2026	68.26	68.88	67.67	68.07	67.47	0.10%	141,740
May 7, 2026	68.87	70.65	67.82	68.00	67.40	-0.32%	169,205
May 6, 2026	68.52	69.77	68.19	68.22	67.62	0.86%	188,486
May 5, 2026	66.33	67.99	66.06	67.64	67.05	2.39%	168,608
May 4, 2026	66.64	66.87	65.02	66.06	65.48	-1.15%	207,086
May 1, 2026	65.84	67.08	65.40	66.83	66.24	2.44%	192,585
Apr 30, 2026	64.94	65.65	63.83	65.24	64.67	-0.31%	270,326
Apr 29, 2026	65.22	66.12	62.23	65.44	64.87	-1.28%	436,023
Apr 28, 2026	67.07	67.25	65.66	66.29	65.71	-0.12%	333,828
Apr 27, 2026	66.73	68.51	66.12	66.37	65.79	-0.20%	266,848
Apr 24, 2026	67.20	67.20	65.51	66.50	65.92	-1.26%	279,595
Apr 23, 2026	67.24	68.46	66.23	67.35	66.76	1.00%	196,946
Apr 22, 2026	68.40	68.40	66.49	66.68	66.10	-2.93%	171,700
Apr 21, 2026	69.43	69.70	68.41	68.69	68.09	-1.11%	133,734
Apr 20, 2026	69.89	70.21	69.13	69.46	68.85	-0.60%	142,383
Apr 17, 2026	68.41	70.75	68.40	69.88	69.27	2.67%	167,760
Apr 16, 2026	67.27	68.14	67.14	68.06	67.46	0.90%	190,067
Apr 15, 2026	68.17	68.74	67.08	67.45	66.86	-1.50%	195,836
Apr 14, 2026	69.32	69.32	67.79	68.48	67.88	-1.40%	179,675
Apr 13, 2026	70.10	70.45	68.69	69.45	68.84	-0.88%	184,331
Apr 10, 2026	70.24	71.03	69.93	70.07	69.46	-0.19%	147,803
Apr 9, 2026	69.19	70.26	68.80	70.20	69.58	0.57%	201,184
Apr 8, 2026	69.34	69.94	68.61	69.80	69.19	3.55%	271,287
Apr 7, 2026	66.70	67.75	66.20	67.41	66.82	0.90%	233,864
Apr 6, 2026	66.42	66.95	66.05	66.81	66.22	-0.22%	133,194
Apr 2, 2026	66.64	67.61	65.59	66.96	66.37	-0.49%	176,840
Apr 1, 2026	67.23	68.00	67.14	67.29	66.70	0.33%	159,101
Mar 31, 2026	67.40	68.10	66.26	67.07	66.48	0.92%	181,005
Mar 30, 2026	67.05	67.34	65.91	66.46	65.88	0.14%	183,921
Mar 27, 2026	66.52	66.85	65.54	66.37	65.79	-0.51%	152,807
Mar 26, 2026	66.47	67.14	66.01	66.71	66.13	-0.04%	148,687
Mar 25, 2026	66.85	67.19	65.82	66.74	66.15	0.74%	346,608
Mar 24, 2026	64.15	66.28	64.02	66.25	65.67	2.06%	259,059
Mar 23, 2026	64.30	65.59	63.67	64.91	64.34	3.69%	328,023
Mar 20, 2026	63.38	63.44	61.93	62.60	62.05	-1.22%	1,063,747
Mar 19, 2026	63.91	64.16	62.42	63.37	62.81	-1.69%	349,005
Mar 18, 2026	65.41	67.21	64.34	64.46	63.89	-2.57%	281,828
Mar 17, 2026	67.00	67.10	65.76	66.16	65.58	-0.56%	217,968
Mar 16, 2026	67.33	67.49	66.11	66.53	65.95	-0.49%	185,385
Mar 13, 2026	67.79	69.07	66.76	67.42	66.27	0.64%	229,376
Mar 12, 2026	67.01	67.56	66.42	66.99	65.85	-1.09%	214,078
Mar 11, 2026	67.45	67.80	66.19	67.73	66.58	0.42%	218,341
Mar 10, 2026	69.45	69.50	67.09	67.45	66.30	-3.21%	223,105
Mar 9, 2026	68.34	69.85	67.24	69.69	68.51	0.74%	231,314
Mar 6, 2026	68.36	69.38	67.53	69.18	68.00	-1.33%	201,148
Mar 5, 2026	71.28	71.35	69.52	70.11	68.92	-2.15%	142,980
Mar 4, 2026	71.98	72.14	70.92	71.65	70.43	-0.47%	170,789
Mar 3, 2026	71.12	72.15	69.96	71.99	70.77	-1.60%	163,652
Mar 2, 2026	71.91	73.22	70.86	73.16	71.92	0.67%	226,575
Feb 27, 2026	72.32	73.41	71.81	72.67	71.43	-0.12%	279,460
Feb 26, 2026	73.60	74.96	72.33	72.76	71.52	-0.49%	158,295
Feb 25, 2026	73.65	73.79	71.74	73.12	71.88	-0.83%	131,718
Feb 24, 2026	74.14	74.93	73.58	73.73	72.48	0.41%	137,882
Feb 23, 2026	72.95	74.29	72.17	73.43	72.18	-1.62%	199,121
Feb 20, 2026	74.58	74.97	73.62	74.64	73.37	0.34%	183,574
Feb 19, 2026	75.17	75.79	74.03	74.39	73.13	-1.01%	172,092
Feb 18, 2026	75.66	76.36	74.51	75.15	73.87	-1.25%	244,820
Feb 17, 2026	76.85	77.10	75.33	76.10	74.81	-0.94%	239,158
Feb 13, 2026	76.28	77.14	75.73	76.82	75.51	0.69%	141,927
Feb 12, 2026	75.81	76.60	74.98	76.29	74.99	0.74%	194,022
Feb 11, 2026	75.54	76.13	74.51	75.73	74.44	0.77%	250,359
Feb 10, 2026	74.49	75.63	73.64	75.15	73.87	1.25%	247,560
Feb 9, 2026	75.42	75.65	73.81	74.22	72.96	-1.42%	235,109
Feb 6, 2026	74.42	75.99	74.36	75.29	74.01	1.80%	262,030
Feb 5, 2026	75.06	75.38	73.66	73.96	72.70	-1.96%	339,430
Feb 4, 2026	73.23	75.86	73.05	75.44	74.16	4.24%	254,169
Feb 3, 2026	71.04	73.48	71.04	72.37	71.14	0.93%	293,047