Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	102.90	104.10	99.82	99.90	99.90	-2.72%	125,311
Nov 11, 2026	102.30	103.53	100.77	102.69	102.69	0.06%	45,430
Nov 10, 2026	104.61	104.96	102.40	102.63	102.63	-2.68%	56,986
Nov 9, 2026	105.32	107.42	103.90	105.46	105.46	2.63%	49,508
Nov 6, 2026	102.00	102.96	100.72	102.76	102.76	0.20%	100,309
Nov 5, 2026	106.94	107.08	101.30	102.55	102.55	-3.78%	93,759
Nov 4, 2026	111.00	111.00	104.93	106.58	106.58	-4.75%	79,760
Nov 3, 2026	116.04	116.04	111.89	111.89	111.89	-2.18%	71,269
Nov 2, 2026	115.00	116.00	112.10	114.38	114.38	-0.63%	144,098
Oct 30, 2026	114.00	115.75	112.14	115.11	115.11	0.23%	131,065
Oct 29, 2026	115.94	116.80	114.35	114.85	114.85	-1.15%	112,946
Oct 28, 2026	117.33	117.33	113.01	116.19	116.19	-0.33%	181,098
Oct 27, 2026	114.61	117.02	113.97	116.57	116.57	1.59%	141,736
Oct 26, 2026	112.90	115.08	112.00	114.75	114.75	1.50%	82,870
Oct 23, 2026	114.50	114.62	112.62	113.05	113.05	-2.08%	110,737
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%	124,456
Oct 20, 2026	110.76	113.76	110.40	113.14	113.14	1.60%	69,587
Oct 19, 2026	111.00	111.91	108.94	111.36	111.36	0.65%	146,273
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