Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	107.95	108.00	104.74	105.18	105.18	-1.52%	61,423
Sep 10, 2026	106.04	107.90	106.00	106.80	106.80	-0.22%	112,353
Sep 9, 2026	110.00	110.00	107.02	107.04	107.04	-1.71%	68,688
Sep 8, 2026	106.43	109.59	106.43	108.90	108.90	0.26%	61,618
Sep 4, 2026	105.57	108.97	105.57	108.62	108.62	0.93%	112,171
Sep 3, 2026	108.20	109.25	106.71	107.62	107.62	0.28%	104,725
Sep 2, 2026	106.80	108.27	106.26	107.32	107.32	1.69%	47,082
Sep 1, 2026	104.49	105.98	104.40	105.54	105.54	-0.09%	35,427
Aug 31, 2026	107.50	107.50	105.28	105.64	105.64	-1.76%	42,292
Aug 28, 2026	109.15	109.30	106.40	107.53	107.53	-0.47%	100,017
Aug 27, 2026	107.60	108.60	107.51	108.04	108.04	-0.30%	64,658
Aug 26, 2026	107.79	110.04	107.68	108.37	108.37	0.58%	81,089
Aug 25, 2026	109.56	110.66	107.74	107.74	107.74	-1.04%	51,464
Aug 24, 2026	110.36	112.36	108.75	108.87	108.87	-2.30%	70,914
Aug 21, 2026	111.05	111.68	110.60	111.43	111.43	1.30%	39,318
Aug 20, 2026	109.85	113.36	109.85	110.00	110.00	-1.31%	88,218
Aug 19, 2026	112.00	113.99	111.10	111.46	111.46	0.40%	73,211
Aug 18, 2026	110.00	111.33	109.26	111.02	111.02	0.73%	160,980
Aug 17, 2026	110.10	111.80	109.50	110.21	110.21	-0.44%	66,476
Aug 14, 2026	111.84	112.27	109.78	110.70	110.70	-0.57%	75,639
Aug 13, 2026	111.76	113.06	111.34	111.34	111.34	-0.38%	169,375
Aug 12, 2026	111.52	112.55	110.82	111.77	111.77	0.24%	20,668
Aug 11, 2026	110.15	112.13	109.94	111.50	111.50	1.85%	54,262
Aug 10, 2026	110.00	111.00	109.05	109.48	109.48	-1.37%	76,059
Aug 7, 2026	111.41	113.15	110.58	111.00	111.00	-	40,481
Aug 6, 2026	112.97	113.89	110.98	111.00	111.00	-0.54%	68,223
Aug 5, 2026	110.00	112.91	109.00	111.60	111.60	1.12%	57,900
Aug 4, 2026	104.23	112.78	104.23	110.36	110.36	1.71%	172,179
Aug 3, 2026	110.65	112.50	107.82	108.50	108.50	0.02%	97,884
Jul 31, 2026	106.39	110.45	106.39	108.48	108.48	-0.80%	110,327
Jul 30, 2026	108.03	111.54	107.90	109.36	109.36	0.34%	100,368
Jul 29, 2026	108.50	109.54	104.62	108.99	108.99	2.82%	61,216
Jul 28, 2026	102.00	106.67	102.00	106.00	106.00	5.57%	28,982
Jul 27, 2026	98.60	100.93	97.94	100.41	100.41	4.21%	71,588
Jul 24, 2026	94.88	96.79	94.20	96.35	96.35	1.37%	40,349
Jul 23, 2026	92.40	95.07	92.40	95.05	95.05	1.80%	85,143
Jul 22, 2026	92.93	94.50	91.95	93.37	93.37	-0.46%	57,522
Jul 21, 2026	91.36	93.80	89.84	93.80	93.80	1.86%	91,921
Jul 20, 2026	92.39	94.15	91.53	92.09	92.09	-1.19%	42,297
Jul 17, 2026	92.60	93.81	92.08	93.20	93.20	0.17%	47,835
Jul 16, 2026	91.35	93.78	90.89	93.04	93.04	3.69%	46,641
Jul 15, 2026	86.99	89.73	86.99	89.73	89.73	3.22%	19,965
Jul 14, 2026	86.94	87.22	85.98	86.93	86.93	-0.55%	22,163
Jul 13, 2026	88.91	89.54	87.03	87.41	87.41	-1.58%	35,993
Jul 10, 2026	88.20	89.50	87.98	88.81	88.81	1.01%	65,365
Jul 9, 2026	88.16	89.16	87.64	87.92	87.92	-1.10%	35,776
Jul 8, 2026	89.64	90.36	87.84	88.90	88.90	-2.46%	43,946
Jul 7, 2026	92.59	92.59	90.40	91.14	91.14	-0.60%	26,427
Jul 6, 2026	91.50	91.98	89.68	91.69	91.69	-0.95%	41,569
Jul 2, 2026	93.00	94.90	91.47	92.57	92.57	-0.52%	81,826