Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	65.93	66.05	65.09	65.83	65.83	-0.09%	191,745
Jul 17, 2025	65.23	66.55	65.20	65.89	65.89	0.95%	146,181
Jul 16, 2025	65.30	65.48	64.37	65.27	65.27	0.31%	178,152
Jul 15, 2025	66.80	66.80	65.06	65.07	65.07	-2.30%	140,762
Jul 14, 2025	66.74	66.87	66.08	66.60	66.60	-0.45%	150,644
Jul 11, 2025	66.93	67.60	66.73	66.90	66.90	-0.87%	241,393
Jul 10, 2025	68.00	68.67	67.36	67.49	67.49	-0.60%	217,362
Jul 9, 2025	67.83	68.35	67.36	67.90	67.90	-0.45%	262,260
Jul 8, 2025	68.83	69.46	68.19	68.21	68.21	-0.84%	250,323
Jul 7, 2025	69.29	70.47	68.69	68.79	68.79	-1.35%	241,939
Jul 3, 2025	69.31	70.04	69.08	69.73	69.73	0.10%	105,498
Jul 2, 2025	69.80	70.05	69.03	69.66	69.66	-0.20%	284,061
Jul 1, 2025	65.11	70.00	64.95	69.80	69.80	7.40%	626,641
Jun 30, 2025	65.54	66.04	64.47	64.99	64.99	0.14%	202,542
Jun 27, 2025	66.13	66.22	64.71	64.90	64.90	-1.89%	435,245
Jun 26, 2025	65.91	66.84	65.77	66.15	66.15	1.30%	210,458
Jun 25, 2025	66.01	66.01	64.80	65.30	65.30	-1.09%	156,422
Jun 24, 2025	65.51	66.30	65.02	66.02	66.02	1.35%	194,856
Jun 23, 2025	62.57	65.21	62.57	65.14	65.14	3.83%	237,357
Jun 20, 2025	63.28	63.66	62.64	62.74	62.74	-0.48%	395,102
Jun 18, 2025	63.08	63.99	62.92	63.04	63.04	-0.33%	217,368
Jun 17, 2025	63.70	64.12	63.14	63.25	63.25	-2.07%	228,870
Jun 16, 2025	63.80	64.99	62.91	64.59	64.04	1.75%	233,104
Jun 13, 2025	64.03	64.67	63.33	63.48	62.94	-2.28%	188,532
Jun 12, 2025	64.15	64.98	63.70	64.96	64.41	0.71%	236,486
Jun 11, 2025	64.46	65.49	64.08	64.50	63.95	0.48%	237,072
Jun 10, 2025	66.05	66.47	64.00	64.19	63.65	-1.67%	360,661
Jun 9, 2025	66.76	66.99	64.98	65.28	64.73	-1.78%	468,713
Jun 6, 2025	64.43	67.89	64.20	66.46	65.90	4.37%	515,515
Jun 5, 2025	60.40	64.32	59.69	63.68	63.14	15.63%	747,404
Jun 4, 2025	55.80	55.91	55.02	55.07	54.60	-1.24%	153,114
Jun 3, 2025	54.69	55.85	54.67	55.76	55.29	1.68%	151,294
Jun 2, 2025	55.44	55.44	54.48	54.84	54.38	-1.37%	310,818
May 30, 2025	55.70	56.02	55.32	55.60	55.13	-0.68%	114,442
May 29, 2025	55.37	56.12	54.91	55.98	55.51	1.45%	122,922
May 28, 2025	55.91	56.00	55.12	55.18	54.71	-1.55%	116,727
May 27, 2025	55.33	56.16	55.14	56.05	55.58	2.34%	98,413
May 23, 2025	54.47	55.01	54.04	54.77	54.31	-1.14%	89,900
May 22, 2025	55.00	55.67	54.74	55.40	54.93	-0.13%	75,201
May 21, 2025	55.92	56.70	55.37	55.47	55.00	-2.17%	72,325
May 20, 2025	56.83	57.15	56.50	56.70	56.22	-0.25%	73,564
May 19, 2025	55.99	56.92	55.93	56.84	56.36	0.23%	106,166
May 16, 2025	56.27	56.89	55.97	56.71	56.23	0.48%	137,820
May 15, 2025	56.27	56.72	56.13	56.44	55.96	-0.11%	116,987
May 14, 2025	56.20	56.71	55.60	56.50	56.02	0.43%	97,568
May 13, 2025	56.56	56.74	55.99	56.26	55.78	-0.21%	105,037
May 12, 2025	56.94	56.94	55.66	56.38	55.90	2.85%	189,538
May 9, 2025	54.92	55.10	54.45	54.82	54.36	-0.09%	100,803
May 8, 2025	53.84	55.09	53.82	54.87	54.41	2.50%	122,697
May 7, 2025	54.29	54.29	53.35	53.53	53.08	-0.30%	123,747