Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	83.83	83.83	82.00	83.15	83.15	-0.43%	11,197
Jan 22, 2026	82.76	84.13	82.76	83.51	83.51	0.40%	15,989
Jan 21, 2026	82.00	83.48	81.77	83.18	83.18	1.65%	21,415
Jan 20, 2026	82.73	82.73	80.88	81.83	81.83	-2.40%	16,726
Jan 16, 2026	83.24	84.00	82.23	83.84	83.84	-0.08%	22,793
Jan 15, 2026	83.00	84.13	82.67	83.91	83.91	1.39%	22,500
Jan 14, 2026	82.00	83.00	82.00	82.76	82.76	0.05%	24,937
Jan 13, 2026	81.00	82.81	81.00	82.72	82.72	2.17%	35,545
Jan 12, 2026	81.46	81.47	80.36	80.96	80.96	-0.85%	32,116
Jan 9, 2026	80.00	81.65	80.00	81.65	81.65	1.20%	22,516
Jan 8, 2026	77.50	80.76	77.50	80.68	80.68	3.44%	24,949
Jan 7, 2026	78.00	78.00	76.04	78.00	78.00	0.06%	26,635
Jan 6, 2026	75.74	77.95	74.20	77.95	77.95	2.32%	21,917
Jan 5, 2026	74.75	76.69	74.75	76.18	76.18	1.38%	27,830
Jan 2, 2026	74.88	75.58	74.60	75.14	75.14	0.60%	27,931
Dec 31, 2025	74.83	75.81	73.88	74.69	74.69	-0.29%	30,359
Dec 30, 2025	75.91	76.57	74.89	74.91	74.91	-1.52%	23,769
Dec 29, 2025	75.22	76.49	75.22	76.07	76.07	0.34%	25,921
Dec 26, 2025	76.34	76.34	75.47	75.81	75.81	0.77%	18,176
Dec 24, 2025	75.01	75.89	75.01	75.23	75.23	1.74%	18,735
Dec 23, 2025	73.73	74.69	73.57	73.94	73.94	-0.54%	21,553
Dec 22, 2025	72.53	74.90	72.53	74.34	74.34	1.03%	29,380
Dec 19, 2025	74.94	75.27	73.52	73.58	73.58	-2.17%	63,769
Dec 18, 2025	74.69	76.56	74.69	75.21	75.21	-0.05%	70,392
Dec 17, 2025	73.39	76.00	73.39	75.25	74.42	1.70%	64,490
Dec 16, 2025	75.07	75.83	72.61	73.99	73.17	-1.46%	99,669
Dec 15, 2025	74.60	75.70	73.29	75.09	74.26	0.66%	95,256
Dec 12, 2025	74.19	75.55	74.00	74.60	73.78	1.30%	35,522
Dec 11, 2025	72.55	74.69	72.55	73.64	72.83	1.11%	34,891
Dec 10, 2025	70.30	73.25	70.30	72.83	72.03	2.74%	39,175
Dec 9, 2025	70.50	71.22	70.44	70.89	70.11	-0.35%	28,350
Dec 8, 2025	71.34	71.63	70.50	71.14	70.36	0.72%	29,421
Dec 5, 2025	70.89	71.29	69.37	70.63	69.85	0.46%	15,631
Dec 4, 2025	70.44	71.21	70.26	70.31	69.53	-1.44%	11,846
Dec 3, 2025	69.55	71.34	69.55	71.34	70.55	2.47%	14,105
Dec 2, 2025	71.84	71.84	69.57	69.62	68.85	-2.11%	13,535
Dec 1, 2025	70.78	71.81	70.78	71.12	70.34	-0.08%	19,130
Nov 28, 2025	70.01	71.26	70.01	71.18	70.39	1.05%	15,152
Nov 26, 2025	69.57	70.68	69.25	70.44	69.66	1.69%	11,525
Nov 25, 2025	68.18	69.51	68.18	69.27	68.51	4.20%	10,842
Nov 24, 2025	66.95	66.99	66.17	66.48	65.75	-1.99%	14,930
Nov 21, 2025	65.06	69.31	65.06	67.83	67.08	4.31%	16,197
Nov 20, 2025	65.50	65.67	64.67	65.03	64.31	0.08%	11,547
Nov 19, 2025	65.47	66.02	64.98	64.98	64.26	-0.54%	9,250
Nov 18, 2025	65.59	65.86	64.94	65.33	64.61	1.16%	10,357
Nov 17, 2025	64.26	66.29	64.26	64.58	63.87	-2.48%	14,860
Nov 14, 2025	67.25	67.25	64.90	66.22	65.49	-2.22%	14,876
Nov 13, 2025	66.80	68.51	66.80	67.72	66.97	2.95%	27,490
Nov 12, 2025	63.39	66.75	63.39	65.78	65.05	4.03%	52,591
Nov 11, 2025	62.29	63.23	61.45	63.23	62.53	2.12%	14,220