Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	66.50	67.62	66.40	66.83	66.83	-0.80%	17,958
Jun 9, 2025	68.59	68.72	66.97	67.37	67.37	-2.14%	12,257
Jun 6, 2025	66.86	69.97	66.75	68.84	68.84	2.96%	21,149
Jun 5, 2025	60.75	66.99	60.75	66.86	66.86	13.30%	33,242
Jun 4, 2025	59.31	59.41	58.08	59.01	59.01	-1.54%	13,228
Jun 3, 2025	59.26	60.00	59.26	59.93	59.93	0.96%	4,862
Jun 2, 2025	60.00	60.00	58.14	59.36	59.36	-1.48%	10,448
May 30, 2025	59.70	60.54	59.70	60.25	60.25	-0.68%	19,037
May 29, 2025	59.91	60.66	59.75	60.66	60.66	1.10%	6,751
May 28, 2025	59.50	60.20	59.50	60.00	60.00	-0.02%	9,211
May 27, 2025	58.75	60.07	58.75	60.01	60.01	3.18%	10,411
May 23, 2025	57.95	58.56	57.40	58.16	58.16	-1.36%	8,913
May 22, 2025	59.17	59.21	58.83	58.96	58.96	-0.35%	4,915
May 21, 2025	60.00	60.00	58.50	59.17	59.17	-1.86%	7,383
May 20, 2025	61.37	61.37	60.03	60.29	60.29	-1.05%	5,014
May 19, 2025	59.76	60.93	59.35	60.93	60.93	0.43%	5,990
May 16, 2025	59.50	60.86	59.50	60.67	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