Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.89	71.29	69.37	70.63	70.63	0.46%	15,627
Dec 4, 2025	70.44	71.21	70.26	70.31	70.31	-1.44%	11,846
Dec 3, 2025	69.55	71.34	69.55	71.34	71.34	2.47%	14,105
Dec 2, 2025	71.84	71.84	69.57	69.62	69.62	-2.11%	13,535
Dec 1, 2025	70.78	71.81	70.78	71.12	71.12	-0.08%	19,130
Nov 28, 2025	70.01	71.26	70.01	71.18	71.18	1.05%	15,144
Nov 26, 2025	69.57	70.68	69.25	70.44	70.44	1.69%	11,525
Nov 25, 2025	68.18	69.51	68.18	69.27	69.27	4.20%	10,842
Nov 24, 2025	66.95	66.99	66.17	66.48	66.48	-1.99%	14,930
Nov 21, 2025	65.06	69.31	65.06	67.83	67.83	4.31%	16,197
Nov 20, 2025	65.50	65.67	64.67	65.03	65.03	0.08%	11,547
Nov 19, 2025	65.47	66.02	64.98	64.98	64.98	-0.54%	9,250
Nov 18, 2025	65.59	65.86	64.94	65.33	65.33	1.16%	10,357
Nov 17, 2025	64.26	66.29	64.26	64.58	64.58	-2.48%	14,860
Nov 14, 2025	67.25	67.25	64.90	66.22	66.22	-2.22%	14,876
Nov 13, 2025	66.80	68.51	66.80	67.72	67.72	2.95%	27,490
Nov 12, 2025	63.39	66.75	63.39	65.78	65.78	4.03%	52,591
Nov 11, 2025	62.29	63.23	61.45	63.23	63.23	2.12%	14,220
Nov 10, 2025	61.42	62.11	59.76	61.92	61.92	1.86%	9,260
Nov 7, 2025	59.63	60.83	59.63	60.79	60.79	2.34%	11,879
Nov 6, 2025	60.00	61.03	59.08	59.40	59.40	-0.75%	10,862
Nov 5, 2025	58.62	59.85	58.62	59.85	59.85	1.99%	11,133
Nov 4, 2025	58.36	59.12	58.36	58.68	58.68	-0.34%	7,503
Nov 3, 2025	59.08	59.08	57.80	58.88	58.88	-0.12%	11,319
Oct 31, 2025	58.42	59.27	58.42	58.95	58.95	-0.07%	7,154
Oct 30, 2025	57.63	59.60	57.63	58.99	58.99	-0.05%	7,853
Oct 29, 2025	60.52	60.57	58.59	59.02	59.02	-3.58%	8,348
Oct 28, 2025	61.30	61.75	61.21	61.21	61.21	-0.79%	11,307
Oct 27, 2025	62.30	62.43	61.02	61.70	61.70	-0.56%	12,458
Oct 24, 2025	62.56	62.56	61.75	62.05	62.05	-0.97%	6,742
Oct 23, 2025	62.79	62.79	61.65	62.66	62.66	-0.27%	6,366
Oct 22, 2025	62.07	63.19	62.07	62.83	62.83	0.64%	8,263
Oct 21, 2025	61.50	62.91	61.50	62.43	62.43	1.78%	9,716
Oct 20, 2025	60.98	61.44	60.89	61.34	61.34	0.87%	5,497
Oct 17, 2025	60.25	62.55	60.25	60.81	60.81	0.33%	7,057
Oct 16, 2025	60.72	61.07	60.43	60.61	60.61	0.50%	5,827
Oct 15, 2025	60.80	60.80	59.88	60.31	60.31	0.80%	9,343
Oct 14, 2025	60.05	60.76	59.83	59.83	59.83	-0.13%	8,293
Oct 13, 2025	60.54	60.54	59.91	59.91	59.91	0.45%	7,306
Oct 10, 2025	60.60	61.05	59.64	59.64	59.64	-2.07%	8,756
Oct 9, 2025	62.49	62.49	60.90	60.90	60.90	-2.11%	7,059
Oct 8, 2025	62.35	62.40	61.77	62.21	62.21	0.96%	5,115
Oct 7, 2025	62.01	62.86	61.54	61.62	61.62	-1.34%	9,339
Oct 6, 2025	63.03	63.45	62.25	62.46	62.46	-0.11%	7,930
Oct 3, 2025	62.31	63.08	62.31	62.53	62.53	0.29%	3,732
Oct 2, 2025	62.56	62.56	62.07	62.35	62.35	-	7,120
Oct 1, 2025	61.62	62.58	61.62	62.35	62.35	1.20%	7,422
Sep 30, 2025	61.00	62.23	61.00	61.61	61.61	0.47%	11,541
Sep 29, 2025	62.25	62.25	61.32	61.32	61.32	-0.87%	5,570
Sep 26, 2025	61.38	61.86	61.38	61.86	61.86	1.46%	6,017