Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	74.42	75.99	74.36	75.29	75.29	1.80%	261,970
Feb 5, 2026	75.06	75.38	73.66	73.96	73.96	-1.96%	338,838
Feb 4, 2026	73.23	75.86	73.05	75.44	75.44	4.24%	254,166
Feb 3, 2026	71.04	73.48	71.04	72.37	72.37	0.93%	273,754
Feb 2, 2026	70.43	71.90	70.43	71.70	71.70	1.53%	261,612
Jan 30, 2026	69.63	71.21	68.83	70.62	70.62	0.74%	312,332
Jan 29, 2026	72.61	72.61	68.60	70.10	70.10	-3.26%	284,604
Jan 28, 2026	72.40	74.00	71.00	72.46	72.46	-0.88%	294,735
Jan 27, 2026	71.87	73.56	71.86	73.10	73.10	1.25%	166,075
Jan 26, 2026	72.54	72.54	71.41	72.20	72.20	0.24%	177,183
Jan 23, 2026	71.71	72.27	70.47	72.03	72.03	-0.12%	209,329
Jan 22, 2026	72.00	72.50	71.70	72.12	72.12	0.32%	184,478
Jan 21, 2026	70.74	72.26	70.74	71.89	71.89	2.42%	187,246
Jan 20, 2026	71.05	71.40	70.08	70.19	70.19	-2.38%	173,237
Jan 16, 2026	71.47	72.13	70.53	71.90	71.90	-0.15%	205,495
Jan 15, 2026	71.45	72.33	71.30	72.01	72.01	0.80%	238,932
Jan 14, 2026	71.55	72.45	71.05	71.44	71.44	0.32%	180,370
Jan 13, 2026	71.28	71.59	70.35	71.21	71.21	0.54%	207,742
Jan 12, 2026	72.18	72.23	70.29	70.83	70.83	-1.69%	193,694
Jan 9, 2026	71.29	72.12	70.91	72.05	72.05	1.07%	124,892
Jan 8, 2026	69.10	71.54	69.10	71.29	71.29	2.61%	157,156
Jan 7, 2026	70.62	70.86	68.84	69.48	69.48	-1.68%	183,632
Jan 6, 2026	69.05	70.83	68.92	70.67	70.67	1.60%	214,347
Jan 5, 2026	68.10	70.42	67.98	69.56	69.56	1.62%	208,812
Jan 2, 2026	67.76	68.72	66.55	68.45	68.45	1.11%	144,309
Dec 31, 2025	68.58	69.23	67.28	67.70	67.70	-1.60%	207,259
Dec 30, 2025	70.11	70.13	68.64	68.80	68.80	-2.01%	227,126
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