Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.20	61.03	59.97	60.32	60.32	-0.22%	591,975
Dec 19, 2024	61.67	62.32	60.28	60.45	60.45	-1.55%	286,780
Dec 18, 2024	64.80	65.01	61.26	61.40	61.40	-4.58%	283,387
Dec 17, 2024	65.34	65.90	63.52	64.35	64.35	-2.32%	293,487
Dec 16, 2024	66.15	66.91	65.39	65.88	65.88	-1.10%	207,748
Dec 13, 2024	66.90	67.23	66.27	66.61	66.07	-1.10%	173,707
Dec 12, 2024	67.99	68.16	67.06	67.35	66.80	-1.51%	162,773
Dec 11, 2024	68.63	68.91	67.83	68.38	67.82	-0.15%	140,605
Dec 10, 2024	67.92	69.41	67.40	68.48	67.92	0.51%	202,245
Dec 9, 2024	68.89	70.05	68.08	68.13	67.58	-0.18%	182,567
Dec 6, 2024	69.95	69.95	68.18	68.25	67.70	-2.35%	171,680
Dec 5, 2024	68.01	70.98	66.84	69.89	69.32	-2.25%	364,223
Dec 4, 2024	71.00	71.99	70.60	71.50	70.92	0.41%	175,541
Dec 3, 2024	71.64	71.81	70.91	71.21	70.63	-0.39%	180,641
Dec 2, 2024	71.21	72.02	70.48	71.49	70.91	0.65%	171,442
Nov 29, 2024	71.44	71.76	70.98	71.03	70.45	0.32%	99,257
Nov 27, 2024	71.86	72.67	70.55	70.80	70.22	-1.39%	187,330
Nov 26, 2024	71.63	72.11	71.09	71.80	71.22	-0.49%	171,507
Nov 25, 2024	71.79	73.16	71.72	72.15	71.56	1.19%	178,409
Nov 22, 2024	69.52	71.39	69.52	71.30	70.72	2.68%	171,912
Nov 21, 2024	69.83	70.28	69.18	69.44	68.88	-0.56%	163,218
Nov 20, 2024	67.45	69.84	67.20	69.83	69.26	4.16%	221,937
Nov 19, 2024	66.25	67.17	66.16	67.04	66.50	-0.07%	131,359
Nov 18, 2024	67.68	68.24	66.95	67.09	66.55	-1.03%	210,238
Nov 15, 2024	67.93	68.60	67.50	67.79	67.24	0.56%	444,562
Nov 14, 2024	68.87	69.12	66.46	67.41	66.86	-2.21%	194,962
Nov 13, 2024	69.02	70.00	68.72	68.93	68.37	-0.06%	182,851
Nov 12, 2024	68.66	69.41	68.54	68.97	68.41	-0.25%	199,435
Nov 11, 2024	67.87	69.80	67.65	69.14	68.58	2.58%	222,521
Nov 8, 2024	66.54	67.71	66.44	67.40	66.85	1.29%	267,504
Nov 7, 2024	66.61	67.12	66.21	66.54	66.00	-0.72%	159,820
Nov 6, 2024	65.65	67.62	65.65	67.02	66.48	7.01%	301,605
Nov 5, 2024	62.33	62.88	62.14	62.63	62.12	0.40%	170,673
Nov 4, 2024	62.74	63.79	62.31	62.38	61.87	-0.83%	100,571
Nov 1, 2024	62.58	63.19	61.86	62.90	62.39	0.74%	137,030
Oct 31, 2024	63.77	64.49	62.43	62.44	61.93	-1.99%	125,616
Oct 30, 2024	62.32	64.75	62.32	63.71	63.19	1.68%	231,709
Oct 29, 2024	62.29	63.00	61.87	62.66	62.15	-0.57%	135,657
Oct 28, 2024	62.85	63.42	62.73	63.02	62.51	0.70%	192,833
Oct 25, 2024	63.00	63.19	62.21	62.58	62.07	-0.57%	137,440
Oct 24, 2024	62.13	63.16	61.78	62.94	62.43	1.08%	154,049
Oct 23, 2024	63.59	63.95	61.67	62.27	61.76	-2.28%	171,573
Oct 22, 2024	64.00	64.29	63.34	63.72	63.20	-0.64%	163,855
Oct 21, 2024	65.04	65.04	64.06	64.13	63.61	-1.32%	223,057
Oct 18, 2024	65.56	65.61	64.71	64.99	64.46	-0.32%	130,849
Oct 17, 2024	65.00	65.73	64.40	65.20	64.67	0.48%	243,689
Oct 16, 2024	63.84	64.96	63.42	64.89	64.36	2.30%	249,514
Oct 15, 2024	63.10	64.29	63.10	63.43	62.91	0.11%	192,621
Oct 14, 2024	62.46	63.41	62.38	63.36	62.85	1.38%	177,776
Oct 11, 2024	61.72	62.75	61.72	62.50	61.99	1.26%	233,880
Oct 10, 2024	61.38	62.27	60.94	61.72	61.22	-0.32%	167,260
Oct 9, 2024	61.75	62.86	61.65	61.92	61.42	0.13%	259,958
Oct 8, 2024	62.03	62.76	61.47	61.84	61.34	-0.66%	159,896
Oct 7, 2024	61.91	62.27	61.50	62.25	61.74	0.18%	139,442
Oct 4, 2024	61.55	62.29	61.36	62.14	61.64	2.00%	128,107
Oct 3, 2024	60.97	61.69	60.64	60.92	60.43	-0.91%	91,695
Oct 2, 2024	61.76	62.20	61.31	61.48	60.98	-0.89%	111,679
Oct 1, 2024	62.65	62.85	61.99	62.03	61.53	-1.01%	135,511
Sep 30, 2024	61.77	62.69	61.62	62.66	62.15	0.55%	149,507
Sep 27, 2024	63.40	63.92	62.14	62.32	61.81	-0.91%	133,198
Sep 26, 2024	62.55	63.19	62.14	62.89	62.38	2.01%	118,802
Sep 25, 2024	62.19	62.22	61.52	61.65	61.15	-1.17%	103,344
Sep 24, 2024	62.74	63.02	62.22	62.38	61.87	-0.14%	127,062
Sep 23, 2024	62.93	62.94	61.96	62.47	61.96	-0.73%	98,241
Sep 20, 2024	63.51	63.61	62.77	62.93	62.42	-1.63%	315,876
Sep 19, 2024	63.28	64.28	62.87	63.97	63.45	3.48%	120,591
Sep 18, 2024	61.73	63.39	61.54	61.82	61.32	-0.16%	142,517
Sep 17, 2024	61.88	62.55	61.62	61.92	61.42	0.50%	119,480
Sep 16, 2024	60.99	61.84	60.70	61.61	61.11	0.80%	93,417
Sep 13, 2024	60.59	61.78	60.29	61.12	60.10	1.97%	108,859
Sep 12, 2024	59.64	60.24	59.00	59.94	58.94	1.03%	112,986
Sep 11, 2024	59.03	59.44	58.10	59.33	58.34	-0.45%	247,052
Sep 10, 2024	59.51	59.94	58.63	59.60	58.60	0.46%	148,425
Sep 9, 2024	61.07	61.39	59.29	59.33	58.34	-2.85%	233,519
Sep 6, 2024	60.36	61.38	60.17	61.07	60.05	1.24%	137,623
Sep 5, 2024	60.64	60.75	59.93	60.32	59.31	0.37%	115,688
Sep 4, 2024	60.74	61.35	59.98	60.10	59.09	-1.43%	134,277
Sep 3, 2024	61.82	62.18	60.47	60.97	59.95	-2.48%	166,089
Aug 30, 2024	61.37	62.62	61.37	62.52	61.47	0.95%	199,022
Aug 29, 2024	62.93	62.93	60.17	61.93	60.89	-2.84%	234,994
Aug 28, 2024	62.93	64.45	62.93	63.74	62.67	0.82%	196,165
Aug 27, 2024	63.40	63.96	63.00	63.22	62.16	-0.61%	179,754
Aug 26, 2024	64.38	64.57	63.49	63.61	62.55	-0.27%	174,951
Aug 23, 2024	62.37	64.27	62.12	63.78	62.71	2.97%	102,432
Aug 22, 2024	62.23	62.27	61.64	61.94	60.90	-0.21%	54,211
Aug 21, 2024	61.37	62.18	60.97	62.07	61.03	1.50%	98,574
Aug 20, 2024	61.43	61.52	60.89	61.15	60.13	-0.65%	81,849
Aug 19, 2024	61.34	61.81	61.11	61.55	60.52	0.74%	80,666
Aug 16, 2024	60.57	61.23	60.39	61.10	60.08	0.33%	308,346
Aug 15, 2024	60.82	61.59	60.70	60.90	59.88	2.01%	102,698
Aug 14, 2024	60.31	60.38	59.63	59.70	58.70	-0.52%	124,993
Aug 13, 2024	59.26	60.20	58.61	60.01	59.01	2.18%	130,484
Aug 12, 2024	59.50	59.50	58.57	58.73	57.75	-1.39%	131,498
Aug 9, 2024	59.50	60.00	58.91	59.56	58.56	-0.37%	109,354
Aug 8, 2024	59.09	60.04	58.99	59.78	58.78	1.75%	110,819
Aug 7, 2024	60.06	60.44	58.73	58.75	57.77	-1.33%	100,025
Aug 6, 2024	58.75	60.54	58.51	59.54	58.54	1.09%	171,752
Aug 5, 2024	61.51	61.55	58.53	58.90	57.91	-7.13%	273,628
Aug 2, 2024	63.75	63.99	63.02	63.42	62.36	-2.64%	133,323
Aug 1, 2024	66.49	67.48	64.71	65.14	64.05	-2.31%	150,416