Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	81.31	83.08	80.32	80.81	80.81	-1.60%	309,273
Oct 16, 2026	81.75	83.20	80.72	82.12	82.12	2.60%	467,533
Oct 15, 2026	79.08	80.33	78.58	80.04	80.04	2.51%	373,956
Oct 14, 2026	78.18	78.94	77.24	78.08	78.08	-0.55%	458,768
Oct 13, 2026	79.50	79.77	78.03	78.51	78.51	-0.22%	348,720
Oct 12, 2026	81.68	81.82	78.58	78.68	78.68	-3.84%	368,703
Oct 9, 2026	81.80	82.59	81.46	81.82	81.82	-0.07%	309,074
Oct 8, 2026	81.99	82.95	81.13	81.88	81.88	-0.35%	369,957
Oct 7, 2026	81.93	82.36	81.20	82.17	82.17	-0.45%	297,919
Oct 6, 2026	82.41	82.93	81.63	82.54	82.54	0.60%	386,703
Oct 5, 2026	81.62	82.98	81.06	82.05	82.05	-0.16%	335,426
Oct 2, 2026	82.78	83.50	81.94	82.18	82.18	0.76%	307,707
Oct 1, 2026	78.88	82.00	78.36	81.56	81.56	2.48%	424,961
Sep 30, 2026	80.83	81.22	79.54	79.59	79.59	-1.08%	740,417
Sep 29, 2026	81.45	81.96	80.41	80.46	80.46	-1.42%	326,168
Sep 28, 2026	81.88	82.99	81.20	81.62	81.62	-1.26%	374,566
Sep 25, 2026	83.15	83.45	82.61	82.66	82.66	-0.19%	359,679
Sep 24, 2026	84.56	85.06	82.52	82.82	82.82	-1.77%	343,615
Sep 23, 2026	84.62	85.25	83.98	84.31	84.31	-0.33%	366,301
Sep 22, 2026	84.38	85.39	83.68	84.59	84.59	1.52%	382,720
Sep 21, 2026	83.22	84.35	82.76	83.32	83.32	0.74%	367,091
Sep 18, 2026	82.47	82.90	81.56	82.71	82.71	-0.46%	680,415
Sep 17, 2026	83.25	84.94	82.45	83.09	83.09	0.98%	362,972
Sep 16, 2026	82.05	84.67	82.02	82.90	82.28	1.72%	421,765
Sep 15, 2026	81.83	81.85	79.57	81.50	80.89	-0.16%	442,838
Sep 14, 2026	82.32	83.26	81.59	81.63	81.02	-0.84%	341,212
Sep 11, 2026	84.73	84.73	81.49	82.32	81.70	-1.58%	442,294
Sep 10, 2026	83.32	84.05	82.57	83.64	83.01	0.10%	270,103
Sep 9, 2026	84.80	85.24	83.29	83.56	82.94	-1.33%	318,279
Sep 8, 2026	84.06	85.27	83.80	84.69	84.06	-0.36%	296,300
Sep 4, 2026	84.71	85.98	84.71	85.00	84.36	-0.02%	329,819
Sep 3, 2026	86.34	86.34	83.75	85.02	84.38	-0.64%	318,203
Sep 2, 2026	83.71	86.16	83.71	85.57	84.93	2.98%	583,130
Sep 1, 2026	82.48	83.21	81.98	83.09	82.47	0.41%	308,736
Aug 31, 2026	83.90	84.28	82.28	82.75	82.13	-1.58%	362,296
Aug 28, 2026	85.45	85.80	83.30	84.08	83.45	-0.51%	222,931
Aug 27, 2026	84.40	85.32	83.57	84.51	83.88	-1.17%	206,434
Aug 26, 2026	84.85	86.21	84.85	85.51	84.87	1.04%	244,923
Aug 25, 2026	86.68	87.78	84.44	84.63	84.00	-1.58%	203,899
Aug 24, 2026	88.11	88.26	85.73	85.99	85.35	-2.18%	293,072
Aug 21, 2026	87.15	88.00	86.62	87.91	87.25	1.71%	404,635
Aug 20, 2026	86.67	88.27	86.38	86.43	85.78	-1.31%	245,969
Aug 19, 2026	87.87	89.09	87.22	87.58	86.92	0.89%	164,154
Aug 18, 2026	88.11	88.46	86.71	86.81	86.16	-0.63%	192,609
Aug 17, 2026	86.76	87.90	86.20	87.36	86.71	0.01%	203,391
Aug 14, 2026	88.20	88.68	87.15	87.35	86.70	-1.37%	187,533
Aug 13, 2026	89.07	89.72	88.42	88.56	87.90	0.61%	172,767
Aug 12, 2026	87.55	89.12	86.59	88.02	87.36	0.56%	213,607
Aug 11, 2026	86.88	88.73	85.76	87.53	86.88	0.14%	182,056
Aug 10, 2026	87.76	88.10	86.28	87.41	86.76	-1.43%	235,754