Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	86.40	87.91	86.08	87.44	-	0.80%	173,213
Jun 18, 2026	85.42	87.20	84.87	86.75	86.75	1.13%	233,243
Jun 17, 2026	86.45	88.15	84.79	85.78	85.78	-0.60%	214,062
Jun 16, 2026	86.20	88.60	84.34	87.23	86.30	1.86%	197,180
Jun 15, 2026	86.20	87.12	83.18	85.64	84.73	0.61%	187,798
Jun 12, 2026	83.00	85.80	81.67	85.12	84.21	2.21%	123,629
Jun 11, 2026	80.70	84.25	79.65	83.28	82.39	3.06%	323,776
Jun 10, 2026	81.50	81.83	79.37	80.81	79.95	-1.81%	118,128
Jun 9, 2026	79.46	82.30	79.08	82.30	81.42	3.67%	37,896
Jun 8, 2026	78.80	81.18	77.04	79.39	78.54	-0.10%	20,334
Jun 5, 2026	78.88	80.27	78.74	79.47	78.62	-0.85%	19,286
Jun 4, 2026	79.16	80.61	78.34	80.15	79.30	2.86%	22,693
Jun 3, 2026	78.03	78.24	76.97	77.92	77.09	-1.33%	24,511
Jun 2, 2026	79.26	80.10	78.63	78.97	78.13	0.34%	25,854
Jun 1, 2026	79.60	80.11	78.19	78.70	77.86	-1.99%	31,925
May 29, 2026	77.30	80.65	77.30	80.30	79.44	-0.34%	91,590
May 28, 2026	79.90	80.57	79.42	80.57	79.71	1.04%	27,754
May 27, 2026	80.36	80.68	79.49	79.74	78.89	-0.60%	14,580
May 26, 2026	80.95	81.40	79.48	80.22	79.36	0.43%	16,606
May 22, 2026	79.24	80.34	79.00	79.88	79.03	0.14%	18,728
May 21, 2026	78.28	79.77	77.24	79.77	78.92	0.64%	15,720
May 20, 2026	76.33	79.27	75.11	79.26	78.41	3.30%	22,351
May 19, 2026	78.35	78.79	76.71	76.73	75.91	-2.57%	22,282
May 18, 2026	77.90	79.96	77.90	78.75	77.91	0.32%	25,819
May 15, 2026	81.23	81.50	78.30	78.50	77.66	-4.36%	17,121
May 14, 2026	82.00	82.87	80.94	82.08	81.20	-0.11%	30,995
May 13, 2026	81.30	82.59	80.92	82.17	81.29	-0.27%	30,173
May 12, 2026	83.35	84.09	80.79	82.39	81.51	-1.89%	26,506
May 11, 2026	85.38	85.86	83.25	83.98	83.08	-1.81%	23,401
May 8, 2026	84.49	86.61	81.62	85.53	84.62	0.75%	24,719
May 7, 2026	84.87	86.05	84.50	84.89	83.98	-0.33%	24,197
May 6, 2026	83.09	86.82	83.09	85.17	84.26	2.83%	21,983
May 5, 2026	80.38	83.64	80.38	82.83	81.95	2.55%	19,391
May 4, 2026	79.90	82.12	79.90	80.77	79.91	0.09%	22,609
May 1, 2026	80.00	86.41	79.95	80.70	79.84	0.57%	12,603
Apr 30, 2026	78.68	80.24	78.68	80.24	79.38	1.15%	15,813
Apr 29, 2026	82.00	82.31	77.01	79.33	78.48	-4.88%	19,219
Apr 28, 2026	83.44	84.47	82.61	83.40	82.51	0.05%	21,407
Apr 27, 2026	82.75	84.38	81.55	83.36	82.47	0.02%	19,385
Apr 24, 2026	85.79	86.25	82.77	83.34	82.45	-3.79%	30,683
Apr 23, 2026	87.35	88.31	86.37	86.62	85.70	0.73%	10,468
Apr 22, 2026	86.83	86.83	85.29	85.99	85.07	-0.32%	18,407
Apr 21, 2026	86.83	87.10	84.97	86.27	85.35	-1.32%	10,112
Apr 20, 2026	88.31	88.31	87.30	87.42	86.49	-1.59%	11,068
Apr 17, 2026	87.71	90.34	87.01	88.83	87.88	2.24%	24,273
Apr 16, 2026	86.70	87.08	85.90	86.88	85.95	-0.30%	18,834
Apr 15, 2026	89.10	89.10	86.29	87.14	86.21	-2.64%	26,198
Apr 14, 2026	89.70	91.87	88.54	89.50	88.55	-1.50%	35,152
Apr 13, 2026	90.40	91.39	89.43	90.86	89.89	0.65%	27,321
Apr 10, 2026	93.33	93.33	90.18	90.27	89.31	-2.25%	23,776