Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	63.38	63.44	61.93	62.60	62.60	-1.22%	1,018,791
Mar 19, 2026	63.91	64.16	62.42	63.37	63.37	-1.69%	346,759
Mar 18, 2026	65.41	67.21	64.34	64.46	64.46	-2.57%	281,828
Mar 17, 2026	67.00	67.10	65.76	66.16	66.16	-0.56%	196,578
Mar 16, 2026	67.33	67.49	66.11	66.53	66.53	-1.32%	184,817
Mar 13, 2026	67.79	69.07	66.76	67.42	66.86	0.64%	229,376
Mar 12, 2026	67.01	67.56	66.42	66.99	66.43	-1.09%	214,078
Mar 11, 2026	67.45	67.80	66.19	67.73	67.17	0.42%	218,341
Mar 10, 2026	69.45	69.50	67.09	67.45	66.89	-3.21%	223,105
Mar 9, 2026	68.34	69.85	67.24	69.69	69.11	0.74%	231,314
Mar 6, 2026	68.36	69.38	67.53	69.18	68.61	-1.33%	201,148
Mar 5, 2026	71.28	71.35	69.52	70.11	69.53	-2.15%	142,980
Mar 4, 2026	71.98	72.14	70.92	71.65	71.05	-0.47%	170,789
Mar 3, 2026	71.12	72.15	69.96	71.99	71.39	-1.60%	163,652
Mar 2, 2026	71.91	73.22	70.86	73.16	72.55	0.67%	226,575
Feb 27, 2026	72.32	73.41	71.81	72.67	72.07	-0.12%	279,460
Feb 26, 2026	73.60	74.96	72.33	72.76	72.16	-0.49%	158,295
Feb 25, 2026	73.65	73.79	71.74	73.12	72.51	-0.83%	131,718
Feb 24, 2026	74.14	74.93	73.58	73.73	73.12	0.41%	137,882
Feb 23, 2026	72.95	74.29	72.17	73.43	72.82	-1.62%	199,121
Feb 20, 2026	74.58	74.97	73.62	74.64	74.02	0.34%	183,574
Feb 19, 2026	75.17	75.79	74.03	74.39	73.77	-1.01%	172,092
Feb 18, 2026	75.66	76.36	74.51	75.15	74.53	-1.25%	244,820
Feb 17, 2026	76.85	77.10	75.33	76.10	75.47	-0.94%	239,158
Feb 13, 2026	76.28	77.14	75.73	76.82	76.18	0.69%	141,927
Feb 12, 2026	75.81	76.60	74.98	76.29	75.66	0.74%	194,022
Feb 11, 2026	75.54	76.13	74.51	75.73	75.10	0.77%	250,359
Feb 10, 2026	74.49	75.63	73.64	75.15	74.53	1.25%	247,560
Feb 9, 2026	75.42	75.65	73.81	74.22	73.60	-1.42%	235,109
Feb 6, 2026	74.42	75.99	74.36	75.29	74.66	1.80%	262,030
Feb 5, 2026	75.06	75.38	73.66	73.96	73.35	-1.96%	339,430
Feb 4, 2026	73.23	75.86	73.05	75.44	74.81	4.24%	254,169
Feb 3, 2026	71.04	73.48	71.04	72.37	71.77	0.93%	293,047
Feb 2, 2026	70.43	71.90	70.43	71.70	71.10	1.53%	269,680
Jan 30, 2026	69.63	71.21	68.83	70.62	70.03	0.74%	315,271
Jan 29, 2026	72.61	72.61	68.60	70.10	69.52	-3.26%	284,631
Jan 28, 2026	72.40	74.00	71.00	72.46	71.86	-0.88%	294,745
Jan 27, 2026	71.87	73.56	71.86	73.10	72.49	1.25%	166,102
Jan 26, 2026	72.54	72.54	71.41	72.20	71.60	0.24%	177,183
Jan 23, 2026	71.71	72.27	70.47	72.03	71.43	-0.12%	209,410
Jan 22, 2026	72.00	72.50	71.70	72.12	71.52	0.32%	184,478
Jan 21, 2026	70.74	72.26	70.74	71.89	71.29	2.42%	187,246
Jan 20, 2026	71.05	71.40	70.08	70.19	69.61	-2.38%	173,262
Jan 16, 2026	71.47	72.13	70.53	71.90	71.30	-0.15%	209,523
Jan 15, 2026	71.45	72.33	71.30	72.01	71.41	0.80%	239,239
Jan 14, 2026	71.55	72.45	71.05	71.44	70.85	0.32%	180,370
Jan 13, 2026	71.28	71.59	70.35	71.21	70.62	0.54%	207,742
Jan 12, 2026	72.18	72.23	70.29	70.83	70.24	-1.69%	193,697
Jan 9, 2026	71.29	72.12	70.91	72.05	71.45	1.07%	124,892
Jan 8, 2026	69.10	71.54	69.10	71.29	70.70	2.61%	157,168