Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	93.09	94.00	91.80	93.05	93.05	-0.52%	61,995
Jun 30, 2026	92.52	94.88	91.81	93.54	93.54	1.11%	90,373
Jun 29, 2026	92.96	93.62	89.98	92.51	92.51	-0.74%	169,752
Jun 26, 2026	91.90	94.21	91.23	93.20	93.20	2.16%	189,620
Jun 25, 2026	89.22	92.35	87.63	91.23	91.23	2.29%	30,246
Jun 24, 2026	86.30	89.66	86.30	89.19	89.19	3.21%	208,974
Jun 23, 2026	84.62	88.58	84.60	86.42	86.42	0.31%	265,375
Jun 22, 2026	86.40	87.91	85.56	86.15	86.15	-0.69%	231,282
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