Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.07	67.25	65.66	66.21	-	-0.24%	235,895
Apr 27, 2026	66.73	68.51	66.12	66.37	66.37	-0.20%	266,848
Apr 24, 2026	67.20	67.20	65.51	66.50	66.50	-1.26%	209,588
Apr 23, 2026	67.24	68.46	66.23	67.35	67.35	1.00%	196,946
Apr 22, 2026	68.40	68.40	66.49	66.68	66.68	-2.93%	166,651
Apr 21, 2026	69.43	69.70	68.41	68.69	68.69	-1.11%	131,783
Apr 20, 2026	69.89	70.21	69.13	69.46	69.46	-0.60%	134,346
Apr 17, 2026	68.41	70.75	68.40	69.88	69.88	2.67%	167,059
Apr 16, 2026	67.27	68.14	67.14	68.06	68.06	0.90%	168,983
Apr 15, 2026	68.17	68.74	67.08	67.45	67.45	-1.50%	178,470
Apr 14, 2026	69.32	69.32	67.79	68.48	68.48	-1.40%	179,675
Apr 13, 2026	70.10	70.45	68.69	69.45	69.45	-0.88%	175,740
Apr 10, 2026	70.24	71.03	69.93	70.07	70.07	-0.19%	146,558
Apr 9, 2026	69.19	70.26	68.80	70.20	70.20	0.57%	201,184
Apr 8, 2026	69.34	69.94	68.61	69.80	69.80	3.55%	271,287
Apr 7, 2026	66.70	67.75	66.20	67.41	67.41	0.90%	233,863
Apr 6, 2026	66.42	66.95	66.05	66.81	66.81	-0.22%	133,194
Apr 2, 2026	66.64	67.61	65.59	66.96	66.96	-0.49%	176,840
Apr 1, 2026	67.23	68.00	67.14	67.29	67.29	0.33%	156,921
Mar 31, 2026	67.40	68.10	66.26	67.07	67.07	0.92%	181,005
Mar 30, 2026	67.05	67.34	65.91	66.46	66.46	0.14%	183,921
Mar 27, 2026	66.52	66.85	65.54	66.37	66.37	-0.51%	151,441
Mar 26, 2026	66.47	67.14	66.01	66.71	66.71	-0.04%	147,492
Mar 25, 2026	66.85	67.19	65.82	66.74	66.74	0.74%	346,608
Mar 24, 2026	64.15	66.28	64.02	66.25	66.25	2.06%	258,657
Mar 23, 2026	64.30	65.59	63.67	64.91	64.91	3.69%	327,859
Mar 20, 2026	63.38	63.44	61.93	62.60	62.60	-1.22%	1,018,791
Mar 19, 2026	63.91	64.16	62.42	63.37	63.37	-1.69%	346,759
Mar 18, 2026	65.41	67.21	64.34	64.46	64.46	-2.57%	281,828
Mar 17, 2026	67.00	67.10	65.76	66.16	66.16	-0.56%	196,578
Mar 16, 2026	67.33	67.49	66.11	66.53	66.53	-1.32%	184,817
Mar 13, 2026	67.79	69.07	66.76	67.42	66.86	0.64%	229,376
Mar 12, 2026	67.01	67.56	66.42	66.99	66.43	-1.09%	214,078
Mar 11, 2026	67.45	67.80	66.19	67.73	67.17	0.42%	218,341
Mar 10, 2026	69.45	69.50	67.09	67.45	66.89	-3.21%	223,105
Mar 9, 2026	68.34	69.85	67.24	69.69	69.11	0.74%	231,314
Mar 6, 2026	68.36	69.38	67.53	69.18	68.61	-1.33%	201,148
Mar 5, 2026	71.28	71.35	69.52	70.11	69.53	-2.15%	142,980
Mar 4, 2026	71.98	72.14	70.92	71.65	71.05	-0.47%	170,789
Mar 3, 2026	71.12	72.15	69.96	71.99	71.39	-1.60%	163,652
Mar 2, 2026	71.91	73.22	70.86	73.16	72.55	0.67%	226,575
Feb 27, 2026	72.32	73.41	71.81	72.67	72.07	-0.12%	279,460
Feb 26, 2026	73.60	74.96	72.33	72.76	72.16	-0.49%	158,295
Feb 25, 2026	73.65	73.79	71.74	73.12	72.51	-0.83%	131,718
Feb 24, 2026	74.14	74.93	73.58	73.73	73.12	0.41%	137,882
Feb 23, 2026	72.95	74.29	72.17	73.43	72.82	-1.62%	199,121
Feb 20, 2026	74.58	74.97	73.62	74.64	74.02	0.34%	183,574
Feb 19, 2026	75.17	75.79	74.03	74.39	73.77	-1.01%	172,092
Feb 18, 2026	75.66	76.36	74.51	75.15	74.53	-1.25%	244,820
Feb 17, 2026	76.85	77.10	75.33	76.10	75.47	-0.94%	239,158
Feb 13, 2026	76.28	77.14	75.73	76.82	76.18	0.69%	141,927
Feb 12, 2026	75.81	76.60	74.98	76.29	75.66	0.74%	194,022
Feb 11, 2026	75.54	76.13	74.51	75.73	75.10	0.77%	250,359
Feb 10, 2026	74.49	75.63	73.64	75.15	74.53	1.25%	247,560
Feb 9, 2026	75.42	75.65	73.81	74.22	73.60	-1.42%	235,109
Feb 6, 2026	74.42	75.99	74.36	75.29	74.66	1.80%	262,030
Feb 5, 2026	75.06	75.38	73.66	73.96	73.35	-1.96%	339,430
Feb 4, 2026	73.23	75.86	73.05	75.44	74.81	4.24%	254,169
Feb 3, 2026	71.04	73.48	71.04	72.37	71.77	0.93%	293,047
Feb 2, 2026	70.43	71.90	70.43	71.70	71.10	1.53%	269,680
Jan 30, 2026	69.63	71.21	68.83	70.62	70.03	0.74%	315,271
Jan 29, 2026	72.61	72.61	68.60	70.10	69.52	-3.26%	284,631
Jan 28, 2026	72.40	74.00	71.00	72.46	71.86	-0.88%	294,745
Jan 27, 2026	71.87	73.56	71.86	73.10	72.49	1.25%	166,102
Jan 26, 2026	72.54	72.54	71.41	72.20	71.60	0.24%	177,183
Jan 23, 2026	71.71	72.27	70.47	72.03	71.43	-0.12%	209,410
Jan 22, 2026	72.00	72.50	71.70	72.12	71.52	0.32%	184,478
Jan 21, 2026	70.74	72.26	70.74	71.89	71.29	2.42%	187,246
Jan 20, 2026	71.05	71.40	70.08	70.19	69.61	-2.38%	173,262
Jan 16, 2026	71.47	72.13	70.53	71.90	71.30	-0.15%	209,523
Jan 15, 2026	71.45	72.33	71.30	72.01	71.41	0.80%	239,239
Jan 14, 2026	71.55	72.45	71.05	71.44	70.85	0.32%	180,370
Jan 13, 2026	71.28	71.59	70.35	71.21	70.62	0.54%	207,742
Jan 12, 2026	72.18	72.23	70.29	70.83	70.24	-1.69%	193,697
Jan 9, 2026	71.29	72.12	70.91	72.05	71.45	1.07%	124,892
Jan 8, 2026	69.10	71.54	69.10	71.29	70.70	2.61%	157,168
Jan 7, 2026	70.62	70.86	68.84	69.48	68.90	-1.68%	183,632
Jan 6, 2026	69.05	70.83	68.92	70.67	70.08	1.60%	214,347
Jan 5, 2026	68.10	70.42	67.98	69.56	68.98	1.62%	208,812
Jan 2, 2026	67.76	68.72	66.55	68.45	67.88	1.11%	144,680
Dec 31, 2025	68.58	69.23	67.28	67.70	67.14	-1.60%	207,259
Dec 30, 2025	70.11	70.13	68.64	68.80	68.23	-2.01%	227,126
Dec 29, 2025	70.02	70.63	69.71	70.21	69.63	0.09%	273,855
Dec 26, 2025	69.34	70.30	69.34	70.15	69.57	1.15%	264,123
Dec 24, 2025	68.70	69.76	68.70	69.35	68.77	0.71%	184,100
Dec 23, 2025	69.17	69.20	68.42	68.86	68.29	-0.20%	217,290
Dec 22, 2025	68.49	69.43	67.15	69.00	68.43	0.42%	254,899
Dec 19, 2025	70.02	70.35	68.62	68.71	68.14	-2.28%	625,449
Dec 18, 2025	69.58	70.89	69.10	70.31	69.73	0.59%	327,134
Dec 17, 2025	69.05	70.32	68.88	69.90	68.76	0.68%	295,421
Dec 16, 2025	70.32	70.56	68.70	69.43	68.30	-0.97%	325,144
Dec 15, 2025	68.51	70.61	68.47	70.11	68.97	2.50%	419,238
Dec 12, 2025	68.29	68.71	67.85	68.40	67.29	0.46%	242,971
Dec 11, 2025	67.00	68.38	66.25	68.09	66.98	1.98%	246,203
Dec 10, 2025	64.87	66.96	64.80	66.77	65.68	3.09%	368,010
Dec 9, 2025	64.80	65.24	64.50	64.77	63.72	-0.69%	189,389
Dec 8, 2025	65.29	65.58	64.58	65.22	64.16	-0.35%	276,138
Dec 5, 2025	65.38	65.83	64.77	65.45	64.39	0.18%	197,664
Dec 4, 2025	65.93	66.22	65.26	65.33	64.27	-1.30%	244,295
Dec 3, 2025	65.33	66.55	65.17	66.19	65.11	1.49%	229,838