Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	68.75	73.50	68.75	73.01	73.01	5.80%	17,644
Jun 30, 2025	70.40	70.40	68.98	69.01	69.01	-1.89%	13,207
Jun 27, 2025	69.71	70.34	69.46	70.34	70.34	-0.09%	35,046
Jun 26, 2025	70.40	70.40	69.69	70.40	70.40	1.09%	6,899
Jun 25, 2025	69.44	70.29	69.44	69.64	69.64	-0.97%	9,769
Jun 24, 2025	68.91	70.95	68.91	70.32	70.32	2.42%	24,591
Jun 23, 2025	65.73	68.79	65.73	68.66	68.66	3.53%	23,081
Jun 20, 2025	65.96	66.32	65.62	66.32	66.32	1.21%	20,333
Jun 18, 2025	65.80	66.42	65.30	65.53	65.53	0.06%	12,900
Jun 17, 2025	66.05	66.66	65.49	65.49	65.49	-2.53%	19,170
Jun 16, 2025	66.60	67.37	65.82	67.19	66.37	1.76%	14,039
Jun 13, 2025	66.40	66.78	65.50	66.03	65.22	-2.21%	23,427
Jun 12, 2025	66.42	67.58	65.60	67.52	66.70	0.34%	17,744
Jun 11, 2025	66.36	67.59	65.55	67.29	66.47	0.69%	20,167
Jun 10, 2025	66.50	67.62	66.40	66.83	66.01	-0.80%	17,958
Jun 9, 2025	68.59	68.72	66.97	67.37	66.55	-2.14%	12,257
Jun 6, 2025	66.86	69.97	66.75	68.84	68.00	2.96%	21,149
Jun 5, 2025	60.75	66.99	60.75	66.86	66.04	13.30%	33,242
Jun 4, 2025	59.31	59.41	58.08	59.01	58.29	-1.54%	13,228
Jun 3, 2025	59.26	60.00	59.26	59.93	59.20	0.96%	4,862
Jun 2, 2025	60.00	60.00	58.14	59.36	58.64	-1.48%	10,448
May 30, 2025	59.70	60.54	59.70	60.25	59.51	-0.68%	19,037
May 29, 2025	59.91	60.66	59.75	60.66	59.92	1.10%	6,751
May 28, 2025	59.50	60.20	59.50	60.00	59.27	-0.02%	9,211
May 27, 2025	58.75	60.07	58.75	60.01	59.28	3.18%	10,411
May 23, 2025	57.95	58.56	57.40	58.16	57.45	-1.36%	8,913
May 22, 2025	59.17	59.21	58.83	58.96	58.24	-0.35%	4,915
May 21, 2025	60.00	60.00	58.50	59.17	58.45	-1.86%	7,383
May 20, 2025	61.37	61.37	60.03	60.29	59.55	-1.05%	5,014
May 19, 2025	59.76	60.93	59.35	60.93	60.19	0.43%	5,990
May 16, 2025	59.50	60.86	59.50	60.67	59.93	1.59%	9,261
May 15, 2025	59.92	60.42	59.44	59.72	58.99	-0.27%	6,477
May 14, 2025	60.00	60.18	58.96	59.88	59.15	-0.03%	7,821
May 13, 2025	60.90	60.90	59.33	59.90	59.17	0.23%	10,376
May 12, 2025	61.23	61.23	59.22	59.76	59.03	1.07%	20,001
May 9, 2025	58.99	59.50	58.99	59.13	58.41	-0.92%	5,129
May 8, 2025	59.05	59.68	58.47	59.68	58.95	2.28%	4,640
May 7, 2025	57.56	58.55	57.56	58.35	57.64	1.50%	7,187
May 6, 2025	57.05	57.49	56.85	57.49	56.79	0.38%	5,308
May 5, 2025	57.93	58.34	57.19	57.27	56.57	-1.45%	4,307
May 2, 2025	56.00	58.11	56.00	58.11	57.40	4.12%	11,929
May 1, 2025	55.04	55.97	54.74	55.81	55.13	0.43%	10,719
Apr 30, 2025	56.90	56.90	55.44	55.57	54.89	-2.42%	10,717
Apr 29, 2025	56.98	57.81	56.88	56.95	56.25	-0.54%	9,516
Apr 28, 2025	58.04	58.04	56.55	57.26	56.56	-0.54%	8,234
Apr 25, 2025	57.32	57.57	56.95	57.57	56.87	-1.00%	7,283
Apr 24, 2025	57.50	58.34	56.82	58.15	57.44	2.74%	10,719
Apr 23, 2025	57.83	57.83	56.51	56.60	55.91	-0.02%	7,817
Apr 22, 2025	56.12	57.10	56.00	56.61	55.92	2.15%	10,550
Apr 21, 2025	56.00	56.00	54.78	55.42	54.74	-1.11%	10,901