Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	59.09	59.96	58.37	59.62	58.80	0.24%	15,255
Mar 5, 2025	58.75	60.00	58.49	59.48	58.66	1.90%	12,604
Mar 4, 2025	60.00	60.00	58.00	58.37	57.57	-1.72%	23,002
Mar 3, 2025	61.38	62.18	59.09	59.39	58.57	-2.01%	17,539
Feb 28, 2025	60.15	61.42	59.73	60.61	59.78	0.50%	16,387
Feb 27, 2025	61.45	61.45	57.30	60.31	59.48	-4.21%	33,321
Feb 26, 2025	63.90	64.00	62.84	62.96	62.10	0.87%	8,350
Feb 25, 2025	62.55	63.10	62.42	62.42	61.56	0.71%	8,141
Feb 24, 2025	62.30	62.49	61.98	61.98	61.13	0.62%	6,734
Feb 21, 2025	63.29	63.50	61.60	61.60	60.75	-1.91%	9,473
Feb 20, 2025	62.81	63.44	62.80	62.80	61.94	-0.60%	5,138
Feb 19, 2025	62.89	63.75	62.89	63.18	62.31	-0.69%	5,485
Feb 18, 2025	62.38	64.35	62.38	63.62	62.75	1.11%	6,423
Feb 14, 2025	63.06	63.06	62.85	62.92	62.06	0.58%	3,706
Feb 13, 2025	62.43	62.99	61.90	62.56	61.70	1.02%	7,571
Feb 12, 2025	63.03	63.03	61.93	61.93	61.08	-2.04%	6,399