Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	59.50	60.86	59.50	60.67	-	1.59%	9,261
May 15, 2025	59.92	60.42	59.44	59.72	59.72	-0.27%	6,477
May 14, 2025	60.00	60.18	58.96	59.88	59.88	-0.03%	7,821
May 13, 2025	60.90	60.90	59.33	59.90	59.90	0.23%	10,376
May 12, 2025	61.23	61.23	59.22	59.76	59.76	1.07%	20,001
May 9, 2025	58.99	59.50	58.99	59.13	59.13	-0.92%	5,129
May 8, 2025	59.05	59.68	58.47	59.68	59.68	2.28%	4,640
May 7, 2025	57.56	58.55	57.56	58.35	58.35	1.50%	7,187
May 6, 2025	57.05	57.49	56.85	57.49	57.49	0.38%	5,308
May 5, 2025	57.93	58.34	57.19	57.27	57.27	-1.45%	4,307
May 2, 2025	56.00	58.11	56.00	58.11	58.11	4.12%	11,929
May 1, 2025	55.04	55.97	54.74	55.81	55.81	0.43%	10,719
Apr 30, 2025	56.90	56.90	55.44	55.57	55.57	-2.42%	10,717
Apr 29, 2025	56.98	57.81	56.88	56.95	56.95	-0.54%	9,516
Apr 28, 2025	58.04	58.04	56.55	57.26	57.26	-0.54%	8,234
Apr 25, 2025	57.32	57.57	56.95	57.57	57.57	-1.00%	7,283
Apr 24, 2025	57.50	58.34	56.82	58.15	58.15	2.74%	10,719
Apr 23, 2025	57.83	57.83	56.51	56.60	56.60	-0.02%	7,817
Apr 22, 2025	56.12	57.10	56.00	56.61	56.61	2.15%	10,550
Apr 21, 2025	56.00	56.00	54.78	55.42	55.42	-1.11%	10,901
Apr 17, 2025	54.82	56.64	54.49	56.04	56.04	2.51%	21,781
Apr 16, 2025	55.75	56.20	54.00	54.67	54.67	-2.29%	14,322
Apr 15, 2025	56.96	56.96	55.28	55.95	55.95	-1.53%	7,034
Apr 14, 2025	56.77	57.76	56.25	56.82	56.82	0.74%	8,775
Apr 11, 2025	54.75	56.99	54.75	56.40	56.40	2.51%	12,427
Apr 10, 2025	55.72	55.72	53.90	55.02	55.02	-3.32%	12,775
Apr 9, 2025	53.00	58.16	52.37	56.91	56.91	6.39%	24,542
Apr 8, 2025	55.57	56.53	52.89	53.49	53.49	-1.96%	19,375
Apr 7, 2025	54.98	58.30	53.62	54.56	54.56	-3.50%	31,987
Apr 4, 2025	55.50	56.77	54.75	56.54	56.54	-1.45%	16,818
Apr 3, 2025	58.54	58.54	56.97	57.37	57.37	-3.51%	15,859
Apr 2, 2025	59.37	59.66	58.83	59.46	59.46	0.15%	8,497
Apr 1, 2025	59.56	59.94	58.61	59.37	59.37	0.15%	14,095
Mar 31, 2025	59.59	59.76	58.98	59.28	59.28	-0.37%	17,199
Mar 28, 2025	60.13	60.13	58.13	59.50	59.50	-2.25%	13,588
Mar 27, 2025	59.55	60.91	58.93	60.87	60.87	1.60%	16,352
Mar 26, 2025	58.92	60.36	58.91	59.91	59.91	2.03%	24,923
Mar 25, 2025	58.80	59.29	58.04	58.72	58.72	-0.22%	13,424
Mar 24, 2025	57.50	59.30	57.25	58.85	58.85	3.06%	22,070
Mar 21, 2025	57.35	58.05	56.11	57.10	57.10	-1.60%	50,477
Mar 20, 2025	57.68	58.34	57.68	58.03	58.03	-0.53%	8,569
Mar 19, 2025	58.02	58.50	57.50	58.34	58.34	0.67%	21,142
Mar 18, 2025	57.39	58.54	56.72	57.95	57.95	-0.38%	20,791
Mar 17, 2025	57.71	58.63	57.51	58.17	58.17	-1.22%	13,972
Mar 14, 2025	57.71	58.89	57.71	58.89	58.08	1.76%	13,133
Mar 13, 2025	58.67	59.17	57.41	57.87	57.08	-1.31%	13,203
Mar 12, 2025	58.55	58.77	57.50	58.64	57.84	0.24%	18,674
Mar 11, 2025	58.76	58.90	58.00	58.50	57.70	1.05%	15,232
Mar 10, 2025	60.52	60.52	57.89	57.89	57.10	-4.35%	24,536
Mar 7, 2025	59.50	60.64	59.21	60.52	59.69	1.51%	12,450