Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	84.06	85.27	83.80	84.69	84.69	-0.36%	259,577
Sep 4, 2026	84.71	85.98	84.71	85.00	85.00	-0.02%	329,818
Sep 3, 2026	86.34	86.34	83.75	85.02	85.02	-0.64%	318,201
Sep 2, 2026	83.71	86.16	83.71	85.57	85.57	2.98%	572,775
Sep 1, 2026	82.48	83.21	81.98	83.09	83.09	0.41%	267,881
Aug 31, 2026	83.90	84.28	82.28	82.75	82.75	-1.58%	319,068
Aug 28, 2026	85.45	85.80	83.30	84.08	84.08	-0.51%	186,495
Aug 27, 2026	84.40	85.32	83.57	84.51	84.51	-1.17%	198,025
Aug 26, 2026	84.85	86.21	84.85	85.51	85.51	1.04%	238,272
Aug 25, 2026	86.68	87.78	84.44	84.63	84.63	-1.58%	201,451
Aug 24, 2026	88.11	88.26	85.73	85.99	85.99	-2.18%	277,763
Aug 21, 2026	87.15	88.00	86.62	87.91	87.91	1.71%	404,633
Aug 20, 2026	86.67	88.27	86.38	86.43	86.43	-1.31%	245,968
Aug 19, 2026	87.87	89.09	87.22	87.58	87.58	0.89%	164,154
Aug 18, 2026	88.11	88.46	86.71	86.81	86.81	-0.63%	192,608
Aug 17, 2026	86.76	87.90	86.20	87.36	87.36	0.01%	203,391
Aug 14, 2026	88.20	88.68	87.15	87.35	87.35	-1.37%	187,532
Aug 13, 2026	89.07	89.72	88.42	88.56	88.56	0.61%	172,763
Aug 12, 2026	87.55	89.12	86.59	88.02	88.02	0.56%	207,164
Aug 11, 2026	86.88	88.73	85.76	87.53	87.53	0.14%	182,054
Aug 10, 2026	87.76	88.10	86.28	87.41	87.41	-1.43%	235,516
Aug 7, 2026	89.07	89.95	88.10	88.68	88.68	-0.56%	196,274
Aug 6, 2026	90.38	90.38	86.88	89.18	89.18	-1.04%	282,082
Aug 5, 2026	89.08	90.57	88.72	90.12	90.12	0.87%	276,170
Aug 4, 2026	87.97	89.62	86.10	89.34	89.34	3.04%	527,013
Aug 3, 2026	85.26	87.99	83.98	86.70	86.70	0.17%	487,678
Jul 31, 2026	86.24	87.11	84.71	86.55	86.55	-0.87%	332,076
Jul 30, 2026	87.56	88.50	86.32	87.31	87.31	0.11%	464,641
Jul 29, 2026	86.53	87.30	83.54	87.21	87.21	4.62%	561,459
Jul 28, 2026	81.03	83.39	81.03	83.36	83.36	3.77%	212,554
Jul 27, 2026	80.45	80.77	79.32	80.33	80.33	2.18%	265,194
Jul 24, 2026	76.96	78.85	76.07	78.62	78.62	2.38%	243,747
Jul 23, 2026	76.21	77.42	76.02	76.79	76.79	-0.01%	186,170
Jul 22, 2026	75.11	76.81	75.11	76.80	76.80	1.47%	213,224
Jul 21, 2026	75.64	76.14	74.40	75.69	75.69	0.60%	204,084
Jul 20, 2026	76.27	76.41	75.14	75.24	75.24	-1.42%	193,285
Jul 17, 2026	76.12	77.14	75.59	76.32	76.32	0.29%	175,391
Jul 16, 2026	73.62	76.13	73.62	76.10	76.10	3.88%	262,287
Jul 15, 2026	72.49	74.20	72.31	73.26	73.26	2.25%	240,055
Jul 14, 2026	70.97	71.96	69.35	71.65	71.65	0.41%	293,916
Jul 13, 2026	74.02	74.50	71.31	71.36	71.36	-3.04%	216,762
Jul 10, 2026	72.39	74.05	72.08	73.60	73.60	2.09%	146,159
Jul 9, 2026	72.04	72.74	71.64	72.09	72.09	0.64%	173,709
Jul 8, 2026	72.76	72.89	70.65	71.63	71.63	-2.49%	217,994
Jul 7, 2026	74.37	74.97	73.29	73.46	73.46	-0.56%	130,048
Jul 6, 2026	75.00	75.20	73.26	73.87	73.87	-1.74%	173,161
Jul 2, 2026	75.03	75.32	74.25	75.18	75.18	0.49%	181,563
Jul 1, 2026	74.05	75.42	73.89	74.81	74.81	0.43%	222,825
Jun 30, 2026	74.33	75.55	73.67	74.49	74.49	0.32%	181,707
Jun 29, 2026	74.09	74.46	72.77	74.25	74.25	-0.81%	198,094