Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	86.83	86.83	86.59	86.59	-	0.37%	1,101
Apr 21, 2026	86.83	87.10	84.97	86.27	86.27	-1.32%	10,106
Apr 20, 2026	88.31	88.31	87.30	87.42	87.42	-1.59%	11,068
Apr 17, 2026	87.71	90.34	87.01	88.83	88.83	2.24%	24,024
Apr 16, 2026	86.70	87.08	85.90	86.88	86.88	-0.30%	18,832
Apr 15, 2026	89.10	89.10	86.29	87.14	87.14	-2.64%	26,198
Apr 14, 2026	89.70	91.87	88.54	89.50	89.50	-1.50%	34,280
Apr 13, 2026	90.40	91.39	89.43	90.86	90.86	0.65%	27,321
Apr 10, 2026	93.33	93.33	90.18	90.27	90.27	-2.25%	23,776
Apr 9, 2026	92.00	93.05	90.44	92.35	92.35	-0.24%	21,137
Apr 8, 2026	92.19	92.83	90.44	92.57	92.57	3.29%	44,346
Apr 7, 2026	87.44	90.23	86.17	89.62	89.62	0.82%	29,230
Apr 6, 2026	87.85	89.15	87.45	88.89	88.89	0.68%	22,407
Apr 2, 2026	88.54	88.84	86.90	88.29	88.29	-0.17%	28,685
Apr 1, 2026	88.24	89.50	88.24	88.44	88.44	1.03%	20,757
Mar 31, 2026	87.90	88.51	86.41	87.54	87.54	1.09%	28,296
Mar 30, 2026	84.75	87.02	84.27	86.60	86.60	2.05%	21,571
Mar 27, 2026	83.93	85.50	83.83	84.86	84.86	0.06%	27,045
Mar 26, 2026	83.93	85.04	83.93	84.81	84.81	0.76%	30,617
Mar 25, 2026	83.33	85.38	83.33	84.17	84.17	-0.36%	28,076
Mar 24, 2026	81.73	85.09	81.40	84.47	84.47	3.19%	37,961
Mar 23, 2026	81.03	82.66	79.20	81.86	81.86	3.46%	36,317
Mar 20, 2026	79.94	80.35	78.52	79.12	79.12	-0.84%	47,138
Mar 19, 2026	80.00	80.30	77.90	79.79	79.79	-1.31%	47,766
Mar 18, 2026	81.90	81.90	79.67	80.85	80.85	-1.02%	32,486
Mar 17, 2026	81.29	82.02	79.56	81.68	81.68	-0.13%	22,913
Mar 16, 2026	82.75	83.06	79.94	81.79	81.79	-1.14%	28,997
Mar 13, 2026	82.91	83.29	81.23	82.73	81.89	-0.67%	21,245
Mar 12, 2026	83.42	83.94	81.77	83.29	82.44	-1.35%	22,219
Mar 11, 2026	82.95	84.43	82.75	84.43	83.57	0.67%	25,092
Mar 10, 2026	84.86	85.45	82.92	83.87	83.02	-1.50%	28,001
Mar 9, 2026	83.20	85.56	81.88	85.15	84.29	1.25%	31,511
Mar 6, 2026	85.00	85.00	82.73	84.10	83.25	-1.63%	27,195
Mar 5, 2026	85.40	85.74	84.89	85.49	84.62	-1.96%	18,046
Mar 4, 2026	86.50	87.20	85.75	87.20	86.31	0.75%	12,307
Mar 3, 2026	87.01	87.24	84.68	86.55	85.67	-2.11%	11,726
Mar 2, 2026	87.00	88.53	86.67	88.42	87.52	1.19%	22,288
Feb 27, 2026	86.18	87.91	86.00	87.38	86.49	1.47%	38,822
Feb 26, 2026	88.53	88.53	83.93	86.11	85.24	-2.79%	63,969
Feb 25, 2026	87.97	88.58	86.50	88.58	87.68	0.26%	13,930
Feb 24, 2026	87.16	88.40	87.16	88.35	87.45	1.02%	8,043
Feb 23, 2026	87.20	88.14	86.00	87.46	86.57	-1.60%	22,701
Feb 20, 2026	87.72	88.88	86.01	88.88	87.98	1.22%	15,217
Feb 19, 2026	87.06	87.87	86.72	87.81	86.92	0.27%	20,458
Feb 18, 2026	88.15	88.73	87.12	87.57	86.68	-1.15%	14,377
Feb 17, 2026	87.51	88.85	87.51	88.59	87.69	0.37%	23,758
Feb 13, 2026	87.74	88.26	87.00	88.26	87.36	1.11%	10,164
Feb 12, 2026	88.33	88.33	86.22	87.29	86.40	-0.50%	22,876
Feb 11, 2026	89.56	89.56	86.85	87.73	86.84	0.29%	24,910
Feb 10, 2026	86.60	87.86	86.50	87.48	86.59	1.79%	15,900