Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	106.28	108.50	106.28	106.33	-	-	1
Oct 1, 2026	102.25	106.55	101.71	106.33	106.33	3.34%	60,092
Sep 30, 2026	106.00	106.00	102.89	102.89	102.89	-1.98%	79,685
Sep 29, 2026	106.43	106.70	104.90	104.97	104.97	-1.82%	70,883
Sep 28, 2026	107.29	108.21	106.45	106.92	106.92	-1.14%	150,277
Sep 25, 2026	109.00	109.15	107.27	108.15	108.15	0.63%	173,204
Sep 24, 2026	111.00	112.50	107.40	107.47	107.47	-3.20%	98,856
Sep 23, 2026	113.20	113.25	110.85	111.02	111.02	-2.26%	55,484
Sep 22, 2026	109.59	114.64	109.30	113.59	113.59	3.59%	87,774
Sep 21, 2026	107.71	110.17	107.71	109.65	109.65	1.30%	151,668
Sep 18, 2026	108.27	109.03	105.64	108.24	108.24	-1.09%	77,012
Sep 17, 2026	107.60	109.47	106.36	109.43	109.43	3.08%	126,863
Sep 16, 2026	105.40	108.53	103.93	107.09	106.16	1.34%	106,324
Sep 15, 2026	106.43	106.43	103.00	105.67	104.75	0.20%	168,789
Sep 14, 2026	104.99	106.03	103.33	105.46	104.54	0.27%	114,152
Sep 11, 2026	107.95	108.00	104.74	105.18	104.27	-1.52%	61,423
Sep 10, 2026	106.04	107.90	106.00	106.80	105.87	-0.22%	115,433
Sep 9, 2026	110.00	110.00	107.02	107.04	106.11	-1.71%	68,688
Sep 8, 2026	106.43	109.59	106.43	108.90	107.95	0.26%	61,618
Sep 4, 2026	105.57	108.97	105.57	108.62	107.68	0.93%	112,171
Sep 3, 2026	108.20	109.25	106.71	107.62	106.69	0.28%	104,725
Sep 2, 2026	106.80	108.27	106.26	107.32	106.39	1.69%	47,085
Sep 1, 2026	104.49	105.98	104.40	105.54	104.62	-0.09%	35,430
Aug 31, 2026	107.50	107.50	105.28	105.64	104.72	-1.76%	42,292
Aug 28, 2026	109.15	109.30	106.40	107.53	106.60	-0.47%	100,056
Aug 27, 2026	107.60	108.60	107.51	108.04	107.10	-0.30%	64,658
Aug 26, 2026	107.79	110.04	107.68	108.37	107.43	0.58%	81,089
Aug 25, 2026	109.56	110.66	107.74	107.74	106.80	-1.04%	51,464
Aug 24, 2026	110.36	112.36	108.75	108.87	107.92	-2.30%	70,915
Aug 21, 2026	111.05	111.68	110.60	111.43	110.46	1.30%	39,318
Aug 20, 2026	109.85	113.36	109.85	110.00	109.04	-1.31%	88,219
Aug 19, 2026	112.00	113.99	111.10	111.46	110.49	0.40%	73,211
Aug 18, 2026	110.00	111.33	109.26	111.02	110.06	0.73%	161,376
Aug 17, 2026	110.10	111.80	109.50	110.21	109.25	-0.44%	66,476
Aug 14, 2026	111.84	112.27	109.78	110.70	109.74	-0.57%	75,639
Aug 13, 2026	111.76	113.06	111.34	111.34	110.37	-0.38%	169,375
Aug 12, 2026	111.52	112.55	110.82	111.77	110.80	0.24%	20,669
Aug 11, 2026	110.15	112.13	109.94	111.50	110.53	1.85%	54,262
Aug 10, 2026	110.00	111.00	109.05	109.48	108.53	-1.37%	76,060
Aug 7, 2026	111.41	113.15	110.58	111.00	110.04	-	40,481
Aug 6, 2026	112.97	113.89	110.98	111.00	110.04	-0.54%	68,224
Aug 5, 2026	110.00	112.91	109.00	111.60	110.63	1.12%	57,900
Aug 4, 2026	104.23	112.78	104.23	110.36	109.40	1.71%	172,179
Aug 3, 2026	110.65	112.50	107.82	108.50	107.56	0.02%	97,885
Jul 31, 2026	106.39	110.45	106.39	108.48	107.54	-0.80%	110,327
Jul 30, 2026	108.03	111.54	107.90	109.36	108.41	0.34%	100,370
Jul 29, 2026	108.50	109.54	104.62	108.99	108.04	2.82%	61,216
Jul 28, 2026	102.00	106.67	102.00	106.00	105.08	5.57%	28,983
Jul 27, 2026	98.60	100.93	97.94	100.41	99.54	4.21%	71,588
Jul 24, 2026	94.88	96.79	94.20	96.35	95.51	1.37%	40,350