Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	67.93	68.60	67.50	67.79	67.79	0.56%	444,562
Nov 14, 2024	68.87	69.12	66.46	67.41	67.41	-2.21%	194,962
Nov 13, 2024	69.02	70.00	68.72	68.93	68.93	-0.06%	182,851
Nov 12, 2024	68.66	69.41	68.54	68.97	68.97	-0.25%	199,435
Nov 11, 2024	67.87	69.80	67.65	69.14	69.14	2.58%	222,521
Nov 8, 2024	66.54	67.71	66.44	67.40	67.40	1.29%	267,504
Nov 7, 2024	66.61	67.12	66.21	66.54	66.54	-0.72%	159,820
Nov 6, 2024	65.65	67.62	65.65	67.02	67.02	7.01%	301,605
Nov 5, 2024	62.33	62.88	62.14	62.63	62.63	0.40%	170,673
Nov 4, 2024	62.74	63.79	62.31	62.38	62.38	-0.83%	100,571
Nov 1, 2024	62.58	63.19	61.86	62.90	62.90	0.74%	137,030
Oct 31, 2024	63.77	64.49	62.43	62.44	62.44	-1.99%	125,616
Oct 30, 2024	62.32	64.75	62.32	63.71	63.71	1.68%	231,709
Oct 29, 2024	62.29	63.00	61.87	62.66	62.66	-0.57%	135,657
Oct 28, 2024	62.85	63.42	62.73	63.02	63.02	0.70%	192,833
Oct 25, 2024	63.00	63.19	62.21	62.58	62.58	-0.57%	137,440
Oct 24, 2024	62.13	63.16	61.78	62.94	62.94	1.08%	154,049
Oct 23, 2024	63.59	63.95	61.67	62.27	62.27	-2.28%	171,573
Oct 22, 2024	64.00	64.29	63.34	63.72	63.72	-0.64%	163,855
Oct 21, 2024	65.04	65.04	64.06	64.13	64.13	-1.32%	223,057
Oct 18, 2024	65.56	65.61	64.71	64.99	64.99	-0.32%	130,849
Oct 17, 2024	65.00	65.73	64.40	65.20	65.20	0.48%	243,689
Oct 16, 2024	63.84	64.96	63.42	64.89	64.89	2.30%	249,514
Oct 15, 2024	63.10	64.29	63.10	63.43	63.43	0.11%	192,621
Oct 14, 2024	62.46	63.41	62.38	63.36	63.36	1.38%	177,776
Oct 11, 2024	61.72	62.75	61.72	62.50	62.50	1.26%	233,880
Oct 10, 2024	61.38	62.27	60.94	61.72	61.72	-0.32%	167,260
Oct 9, 2024	61.75	62.86	61.65	61.92	61.92	0.13%	259,958
Oct 8, 2024	62.03	62.76	61.47	61.84	61.84	-0.66%	159,896
Oct 7, 2024	61.91	62.27	61.50	62.25	62.25	0.18%	139,442
Oct 4, 2024	61.55	62.29	61.36	62.14	62.14	2.00%	128,107
Oct 3, 2024	60.97	61.69	60.64	60.92	60.92	-0.91%	91,695
Oct 2, 2024	61.76	62.20	61.31	61.48	61.48	-0.89%	111,679
Oct 1, 2024	62.65	62.85	61.99	62.03	62.03	-1.01%	135,511
Sep 30, 2024	61.77	62.69	61.62	62.66	62.66	0.55%	149,507
Sep 27, 2024	63.40	63.92	62.14	62.32	62.32	-0.91%	133,198
Sep 26, 2024	62.55	63.19	62.14	62.89	62.89	2.01%	118,802
Sep 25, 2024	62.19	62.22	61.52	61.65	61.65	-1.17%	103,344
Sep 24, 2024	62.74	63.02	62.22	62.38	62.38	-0.14%	127,062
Sep 23, 2024	62.93	62.94	61.96	62.47	62.47	-0.73%	98,241
Sep 20, 2024	63.51	63.61	62.77	62.93	62.93	-1.63%	315,876
Sep 19, 2024	63.28	64.28	62.87	63.97	63.97	3.48%	120,591
Sep 18, 2024	61.73	63.39	61.54	61.82	61.82	-0.16%	142,517
Sep 17, 2024	61.88	62.55	61.62	61.92	61.92	0.50%	119,480
Sep 16, 2024	60.99	61.84	60.70	61.61	61.61	0.80%	93,417
Sep 13, 2024	60.59	61.78	60.29	61.12	60.59	1.97%	108,859
Sep 12, 2024	59.64	60.24	59.00	59.94	59.42	1.03%	112,986
Sep 11, 2024	59.03	59.44	58.10	59.33	58.82	-0.45%	247,052
Sep 10, 2024	59.51	59.94	58.63	59.60	59.08	0.46%	148,425
Sep 9, 2024	61.07	61.39	59.29	59.33	58.82	-2.85%	233,519
Sep 6, 2024	60.36	61.38	60.17	61.07	60.54	1.24%	137,623
Sep 5, 2024	60.64	60.75	59.93	60.32	59.80	0.37%	115,688
Sep 4, 2024	60.74	61.35	59.98	60.10	59.58	-1.43%	134,277
Sep 3, 2024	61.82	62.18	60.47	60.97	60.44	-2.48%	166,089
Aug 30, 2024	61.37	62.62	61.37	62.52	61.98	0.95%	199,022
Aug 29, 2024	62.93	62.93	60.17	61.93	61.39	-2.84%	234,994
Aug 28, 2024	62.93	64.45	62.93	63.74	63.19	0.82%	196,165
Aug 27, 2024	63.40	63.96	63.00	63.22	62.67	-0.61%	179,754
Aug 26, 2024	64.38	64.57	63.49	63.61	63.06	-0.27%	174,951
Aug 23, 2024	62.37	64.27	62.12	63.78	63.23	2.97%	102,432
Aug 22, 2024	62.23	62.27	61.64	61.94	61.40	-0.21%	54,211
Aug 21, 2024	61.37	62.18	60.97	62.07	61.53	1.50%	98,574
Aug 20, 2024	61.43	61.52	60.89	61.15	60.62	-0.65%	81,849
Aug 19, 2024	61.34	61.81	61.11	61.55	61.02	0.74%	80,666
Aug 16, 2024	60.57	61.23	60.39	61.10	60.57	0.33%	308,346
Aug 15, 2024	60.82	61.59	60.70	60.90	60.37	2.01%	102,698
Aug 14, 2024	60.31	60.38	59.63	59.70	59.18	-0.52%	124,993
Aug 13, 2024	59.26	60.20	58.61	60.01	59.49	2.18%	130,484
Aug 12, 2024	59.50	59.50	58.57	58.73	58.22	-1.39%	131,498
Aug 9, 2024	59.50	60.00	58.91	59.56	59.04	-0.37%	109,354
Aug 8, 2024	59.09	60.04	58.99	59.78	59.26	1.75%	110,819
Aug 7, 2024	60.06	60.44	58.73	58.75	58.24	-1.33%	100,025
Aug 6, 2024	58.75	60.54	58.51	59.54	59.02	1.09%	171,752
Aug 5, 2024	61.51	61.55	58.53	58.90	58.39	-7.13%	273,628
Aug 2, 2024	63.75	63.99	63.02	63.42	62.87	-2.64%	133,323
Aug 1, 2024	66.49	67.48	64.71	65.14	64.57	-2.31%	150,416
Jul 31, 2024	65.93	68.11	65.93	66.68	66.10	0.53%	250,437
Jul 30, 2024	65.88	66.38	65.29	66.33	65.75	1.14%	155,156
Jul 29, 2024	65.53	66.13	65.01	65.58	65.01	0.43%	172,180
Jul 26, 2024	64.98	65.60	64.39	65.30	64.73	1.37%	146,370
Jul 25, 2024	63.13	64.97	63.13	64.42	63.86	1.99%	157,030
Jul 24, 2024	62.79	63.86	62.67	63.16	62.61	0.41%	154,300
Jul 23, 2024	62.35	63.35	62.13	62.90	62.35	1.22%	130,129
Jul 22, 2024	62.17	62.53	61.62	62.14	61.60	0.24%	154,435
Jul 19, 2024	63.50	63.50	61.69	61.99	61.45	-3.08%	176,526
Jul 18, 2024	63.92	65.53	63.89	63.96	63.40	-0.81%	230,565
Jul 17, 2024	62.50	64.89	62.50	64.48	63.92	2.79%	234,175
Jul 16, 2024	60.50	62.85	60.49	62.73	62.19	4.10%	166,160
Jul 15, 2024	60.03	61.29	60.03	60.26	59.74	0.80%	148,854
Jul 12, 2024	60.25	60.45	59.60	59.78	59.26	0.20%	160,506
Jul 11, 2024	57.85	59.99	57.59	59.66	59.14	4.74%	258,285
Jul 10, 2024	56.40	57.09	56.01	56.96	56.47	1.68%	144,002
Jul 9, 2024	57.06	57.16	55.95	56.02	55.53	-2.47%	185,167
Jul 8, 2024	56.88	57.93	56.88	57.44	56.94	1.54%	138,662
Jul 5, 2024	56.93	57.01	56.11	56.57	56.08	-1.05%	128,379
Jul 3, 2024	56.87	57.69	56.87	57.17	56.67	0.78%	100,433
Jul 2, 2024	56.96	57.34	56.50	56.73	56.24	-0.18%	144,394
Jul 1, 2024	57.90	58.14	56.52	56.83	56.34	-1.11%	198,687
Jun 28, 2024	59.43	59.69	56.89	57.47	56.97	-2.79%	546,938
Jun 27, 2024	59.60	59.71	58.65	59.12	58.61	-1.25%	216,772