Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	115.58	116.26	112.98	115.45	115.45	0.94%	78,922
Oct 21, 2026	113.08	114.38	111.45	114.38	114.38	1.10%	123,296
Oct 20, 2026	110.76	113.76	110.40	113.14	113.14	1.60%	69,532
Oct 19, 2026	111.00	111.91	108.94	111.36	111.36	0.65%	144,983
Oct 16, 2026	110.80	112.60	110.02	110.64	110.64	0.41%	39,360
Oct 15, 2026	108.01	110.27	108.01	110.19	110.19	2.47%	13,641
Oct 14, 2026	104.07	107.53	104.07	107.53	107.53	1.81%	153,664
Oct 13, 2026	106.00	106.64	104.39	105.62	105.62	-0.43%	34,442
Oct 12, 2026	107.26	108.29	105.76	106.08	106.08	-1.81%	84,844
Oct 9, 2026	108.15	108.79	107.16	108.04	108.04	0.13%	34,913
Oct 8, 2026	109.50	110.36	106.68	107.90	107.90	-0.95%	70,443
Oct 7, 2026	106.21	109.48	105.91	108.93	108.93	1.21%	50,253
Oct 6, 2026	108.43	108.43	107.20	107.63	107.63	0.11%	78,375
Oct 5, 2026	106.00	107.74	106.00	107.51	107.51	-0.06%	67,445
Oct 2, 2026	107.00	108.81	107.00	107.57	107.57	1.17%	70,480
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