Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	70.11	70.13	69.42	69.70	-	-0.73%	84,095
Dec 29, 2025	70.02	70.63	69.71	70.21	70.21	0.09%	273,836
Dec 26, 2025	69.34	70.30	69.34	70.15	70.15	1.15%	264,123
Dec 24, 2025	68.70	69.76	68.70	69.35	69.35	0.71%	184,100
Dec 23, 2025	69.17	69.20	68.42	68.86	68.86	-0.20%	217,290
Dec 22, 2025	68.49	69.43	67.15	69.00	69.00	0.42%	254,899
Dec 19, 2025	70.02	70.35	68.62	68.71	68.71	-2.28%	625,449
Dec 18, 2025	69.58	70.89	69.10	70.31	70.31	0.59%	327,134
Dec 17, 2025	69.05	70.32	68.88	69.90	69.34	0.68%	295,421
Dec 16, 2025	70.32	70.56	68.70	69.43	68.87	-0.97%	325,144
Dec 15, 2025	68.51	70.61	68.47	70.11	69.55	2.50%	419,238
Dec 12, 2025	68.29	68.71	67.85	68.40	67.85	0.46%	242,971
Dec 11, 2025	67.00	68.38	66.25	68.09	67.54	1.98%	246,203
Dec 10, 2025	64.87	66.96	64.80	66.77	66.24	3.09%	368,010
Dec 9, 2025	64.80	65.24	64.50	64.77	64.25	-0.69%	189,389
Dec 8, 2025	65.29	65.58	64.58	65.22	64.70	-0.35%	276,138
Dec 5, 2025	65.38	65.83	64.77	65.45	64.93	0.18%	197,664
Dec 4, 2025	65.93	66.22	65.26	65.33	64.81	-1.30%	244,295
Dec 3, 2025	65.33	66.55	65.17	66.19	65.66	1.49%	229,838
Dec 2, 2025	66.54	66.54	65.12	65.22	64.70	-1.84%	256,794
Dec 1, 2025	65.69	66.74	65.23	66.44	65.91	1.23%	274,564
Nov 28, 2025	64.81	66.14	64.81	65.63	65.10	0.92%	147,194
Nov 26, 2025	64.06	65.10	64.00	65.03	64.51	1.28%	199,079
Nov 25, 2025	62.73	64.26	62.55	64.21	63.70	3.13%	233,961
Nov 24, 2025	62.88	63.10	62.18	62.26	61.76	-1.17%	285,751
Nov 21, 2025	61.66	63.86	61.66	63.00	62.50	2.77%	267,405
Nov 20, 2025	61.50	62.15	61.23	61.30	60.81	0.51%	208,384
Nov 19, 2025	60.46	61.39	60.32	60.99	60.50	0.28%	207,095
Nov 18, 2025	60.40	61.05	59.91	60.82	60.33	0.96%	236,307
Nov 17, 2025	61.06	62.00	60.22	60.24	59.76	-1.34%	270,736
Nov 14, 2025	61.49	61.49	60.32	61.06	60.57	-0.60%	255,390
Nov 13, 2025	60.53	61.77	60.37	61.43	60.94	1.79%	222,000
Nov 12, 2025	59.96	60.63	59.96	60.35	59.87	0.70%	286,570
Nov 11, 2025	59.27	60.00	59.01	59.93	59.45	1.84%	254,488
Nov 10, 2025	58.74	59.17	57.73	58.85	58.38	0.65%	192,658
Nov 7, 2025	57.67	58.62	57.07	58.47	58.00	1.65%	217,031
Nov 6, 2025	55.98	58.40	55.90	57.52	57.06	0.40%	281,859
Nov 5, 2025	57.14	57.54	56.78	57.29	56.83	1.06%	198,312
Nov 4, 2025	56.35	57.39	56.03	56.69	56.24	-0.11%	219,553
Nov 3, 2025	56.56	56.81	55.75	56.75	56.30	-0.25%	173,735
Oct 31, 2025	56.22	56.89	55.76	56.89	56.43	0.30%	170,808
Oct 30, 2025	56.46	57.30	56.31	56.72	56.27	-0.12%	179,898
Oct 29, 2025	58.47	58.65	56.36	56.79	56.34	-3.62%	237,702
Oct 28, 2025	59.12	59.22	58.50	58.92	58.45	-0.51%	190,992
Oct 27, 2025	59.95	60.30	58.99	59.22	58.75	-1.07%	144,927
Oct 24, 2025	60.53	60.53	59.63	59.86	59.38	-1.11%	117,977
Oct 23, 2025	60.54	61.06	59.49	60.53	60.05	-0.16%	127,026
Oct 22, 2025	60.54	61.37	60.30	60.63	60.14	0.28%	145,328
Oct 21, 2025	59.76	60.75	59.19	60.46	59.98	1.89%	144,723
Oct 20, 2025	59.16	59.58	58.31	59.34	58.86	0.54%	322,999