Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	83.35	84.09	80.79	82.39	82.39	-1.89%	26,506
May 11, 2026	85.38	85.86	83.25	83.98	83.98	-1.81%	23,401
May 8, 2026	84.49	86.61	81.62	85.53	85.53	0.75%	24,719
May 7, 2026	84.87	86.05	84.50	84.89	84.89	-0.33%	24,197
May 6, 2026	83.09	86.82	83.09	85.17	85.17	2.83%	21,983
May 5, 2026	80.38	83.64	80.38	82.83	82.83	2.55%	19,391
May 4, 2026	79.90	82.12	79.90	80.77	80.77	0.09%	22,609
May 1, 2026	80.00	86.41	79.95	80.70	80.70	0.57%	12,603
Apr 30, 2026	78.68	80.24	78.68	80.24	80.24	1.15%	15,813
Apr 29, 2026	82.00	82.31	77.01	79.33	79.33	-4.88%	19,219
Apr 28, 2026	83.44	84.47	82.61	83.40	83.40	0.05%	21,407
Apr 27, 2026	82.75	84.38	81.55	83.36	83.36	0.02%	19,385
Apr 24, 2026	85.79	86.25	82.77	83.34	83.34	-3.79%	30,683
Apr 23, 2026	87.35	88.31	86.37	86.62	86.62	0.73%	10,468
Apr 22, 2026	86.83	86.83	85.29	85.99	85.99	-0.32%	18,407
Apr 21, 2026	86.83	87.10	84.97	86.27	86.27	-1.32%	10,106
Apr 20, 2026	88.31	88.31	87.30	87.42	87.42	-1.59%	11,068
Apr 17, 2026	87.71	90.34	87.01	88.83	88.83	2.24%	24,024
Apr 16, 2026	86.70	87.08	85.90	86.88	86.88	-0.30%	18,832
Apr 15, 2026	89.10	89.10	86.29	87.14	87.14	-2.64%	26,198
Apr 14, 2026	89.70	91.87	88.54	89.50	89.50	-1.50%	34,280
Apr 13, 2026	90.40	91.39	89.43	90.86	90.86	0.65%	27,321
Apr 10, 2026	93.33	93.33	90.18	90.27	90.27	-2.25%	23,776
Apr 9, 2026	92.00	93.05	90.44	92.35	92.35	-0.24%	21,137
Apr 8, 2026	92.19	92.83	90.44	92.57	92.57	3.29%	44,346
Apr 7, 2026	87.44	90.23	86.17	89.62	89.62	0.82%	29,230
Apr 6, 2026	87.85	89.15	87.45	88.89	88.89	0.68%	22,407
Apr 2, 2026	88.54	88.84	86.90	88.29	88.29	-0.17%	28,685
Apr 1, 2026	88.24	89.50	88.24	88.44	88.44	1.03%	20,757
Mar 31, 2026	87.90	88.51	86.41	87.54	87.54	1.09%	28,296
Mar 30, 2026	84.75	87.02	84.27	86.60	86.60	2.05%	21,571
Mar 27, 2026	83.93	85.50	83.83	84.86	84.86	0.06%	27,045
Mar 26, 2026	83.93	85.04	83.93	84.81	84.81	0.76%	30,617
Mar 25, 2026	83.33	85.38	83.33	84.17	84.17	-0.36%	28,076
Mar 24, 2026	81.73	85.09	81.40	84.47	84.47	3.19%	37,961
Mar 23, 2026	81.03	82.66	79.20	81.86	81.86	3.46%	36,317
Mar 20, 2026	79.94	80.35	78.52	79.12	79.12	-0.84%	47,138
Mar 19, 2026	80.00	80.30	77.90	79.79	79.79	-1.31%	47,766
Mar 18, 2026	81.90	81.90	79.67	80.85	80.85	-1.02%	32,486
Mar 17, 2026	81.29	82.02	79.56	81.68	81.68	-0.13%	22,913
Mar 16, 2026	82.75	83.06	79.94	81.79	81.79	-1.14%	28,997
Mar 13, 2026	82.91	83.29	81.23	82.73	81.89	-0.67%	21,245
Mar 12, 2026	83.42	83.94	81.77	83.29	82.44	-1.35%	22,219
Mar 11, 2026	82.95	84.43	82.75	84.43	83.57	0.67%	25,092
Mar 10, 2026	84.86	85.45	82.92	83.87	83.02	-1.50%	28,001
Mar 9, 2026	83.20	85.56	81.88	85.15	84.29	1.25%	31,511
Mar 6, 2026	85.00	85.00	82.73	84.10	83.25	-1.63%	27,195
Mar 5, 2026	85.40	85.74	84.89	85.49	84.62	-1.96%	18,046
Mar 4, 2026	86.50	87.20	85.75	87.20	86.31	0.75%	12,307
Mar 3, 2026	87.01	87.24	84.68	86.55	85.67	-2.11%	11,726