Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	64.43	67.89	64.20	66.46	66.46	4.37%	514,972
Jun 5, 2025	60.40	64.32	59.69	63.68	63.68	15.63%	747,404
Jun 4, 2025	55.80	55.91	55.02	55.07	55.07	-1.24%	153,114
Jun 3, 2025	54.69	55.85	54.67	55.76	55.76	1.68%	151,294
Jun 2, 2025	55.44	55.44	54.48	54.84	54.84	-1.37%	310,818
May 30, 2025	55.70	56.02	55.32	55.60	55.60	-0.68%	114,442
May 29, 2025	55.37	56.12	54.91	55.98	55.98	1.45%	122,922
May 28, 2025	55.91	56.00	55.12	55.18	55.18	-1.55%	116,727
May 27, 2025	55.33	56.16	55.14	56.05	56.05	2.34%	98,413
May 23, 2025	54.47	55.01	54.04	54.77	54.77	-1.14%	89,900
May 22, 2025	55.00	55.67	54.74	55.40	55.40	-0.13%	75,201
May 21, 2025	55.92	56.70	55.37	55.47	55.47	-2.17%	72,325
May 20, 2025	56.83	57.15	56.50	56.70	56.70	-0.25%	73,564
May 19, 2025	55.99	56.92	55.93	56.84	56.84	0.23%	106,166
May 16, 2025	56.27	56.89	55.97	56.71	56.71	0.48%	137,820
May 15, 2025	56.27	56.72	56.13	56.44	56.44	-0.11%	116,987
May 14, 2025	56.20	56.71	55.60	56.50	56.50	0.43%	97,568
May 13, 2025	56.56	56.74	55.99	56.26	56.26	-0.21%	105,037
May 12, 2025	56.94	56.94	55.66	56.38	56.38	2.85%	189,538
May 9, 2025	54.92	55.10	54.45	54.82	54.82	-0.09%	100,803
May 8, 2025	53.84	55.09	53.82	54.87	54.87	2.50%	122,697
May 7, 2025	54.29	54.29	53.35	53.53	53.53	-0.30%	123,747
May 6, 2025	53.59	53.98	53.18	53.69	53.69	-0.02%	96,966
May 5, 2025	54.04	54.63	53.70	53.70	53.70	-1.14%	133,004
May 2, 2025	53.16	54.55	53.07	54.32	54.32	3.57%	102,853
May 1, 2025	52.38	52.90	51.40	52.45	52.45	-0.06%	132,360
Apr 30, 2025	52.94	52.94	51.81	52.48	52.48	-2.16%	148,768
Apr 29, 2025	53.38	54.54	53.38	53.64	53.64	0.22%	160,474
Apr 28, 2025	53.53	54.20	53.06	53.52	53.52	0.09%	71,678
Apr 25, 2025	53.58	54.00	52.76	53.47	53.47	-0.59%	100,066
Apr 24, 2025	52.54	53.91	52.45	53.79	53.79	2.22%	106,708
Apr 23, 2025	53.85	54.04	52.32	52.62	52.62	0.40%	138,448
Apr 22, 2025	51.46	52.71	51.23	52.41	52.41	2.40%	137,894
Apr 21, 2025	50.96	51.24	50.71	51.18	51.18	-0.27%	111,366
Apr 17, 2025	50.92	51.68	50.64	51.32	51.32	0.83%	113,555
Apr 16, 2025	51.37	51.77	50.24	50.90	50.90	-0.66%	134,292
Apr 15, 2025	51.91	52.33	50.75	51.24	51.24	-2.49%	115,941
Apr 14, 2025	52.45	53.03	52.09	52.55	52.55	1.14%	126,296
Apr 11, 2025	50.83	52.81	49.99	51.96	51.96	2.08%	118,572
Apr 10, 2025	51.16	51.85	49.19	50.90	50.90	-2.97%	189,278
Apr 9, 2025	48.86	52.87	48.23	52.46	52.46	7.04%	242,948
Apr 8, 2025	51.72	52.06	48.40	49.01	49.01	-3.31%	215,710
Apr 7, 2025	50.45	52.78	48.85	50.69	50.69	-2.26%	249,600
Apr 4, 2025	52.23	52.53	50.23	51.86	51.86	-3.17%	310,330
Apr 3, 2025	53.97	54.85	53.10	53.56	53.56	-3.86%	229,518
Apr 2, 2025	54.66	55.71	54.65	55.71	55.71	0.83%	106,906
Apr 1, 2025	54.79	55.43	54.58	55.25	55.25	0.47%	150,570
Mar 31, 2025	54.40	55.29	54.13	54.99	54.99	0.26%	191,906
Mar 28, 2025	56.22	56.22	54.18	54.85	54.85	-2.04%	133,371
Mar 27, 2025	55.44	56.18	54.71	55.99	55.99	0.68%	136,549