Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	79.60	80.11	78.19	78.70	78.70	-1.99%	31,925
May 29, 2026	77.30	80.65	77.30	80.30	80.30	-0.34%	91,568
May 28, 2026	79.90	80.57	79.42	80.57	80.57	1.04%	27,754
May 27, 2026	80.36	80.68	79.49	79.74	79.74	-0.60%	14,564
May 26, 2026	80.95	81.40	79.48	80.22	80.22	0.43%	16,606
May 22, 2026	79.24	80.34	79.00	79.88	79.88	0.14%	18,728
May 21, 2026	78.28	79.77	77.24	79.77	79.77	0.64%	15,720
May 20, 2026	76.33	79.27	75.11	79.26	79.26	3.30%	22,351
May 19, 2026	78.35	78.79	76.71	76.73	76.73	-2.57%	22,282
May 18, 2026	77.90	79.96	77.90	78.75	78.75	0.32%	25,819
May 15, 2026	81.23	81.50	78.30	78.50	78.50	-4.36%	17,121
May 14, 2026	82.00	82.87	80.94	82.08	82.08	-0.11%	30,995
May 13, 2026	81.30	82.59	80.92	82.17	82.17	-0.27%	30,173
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%	10,112
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%	24,273
Apr 16, 2026	86.70	87.08	85.90	86.88	86.88	-0.30%	18,834
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%	35,152
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%	21,152
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%	22,507
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%	30,618
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%	36,336
Mar 20, 2026	79.94	80.35	78.52	79.12	79.12	-0.84%	48,407