Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	72.50	73.15	71.79	72.51	72.51	-1.19%	297,754
Nov 5, 2026	75.99	76.99	73.09	73.38	73.38	-4.33%	517,255
Nov 4, 2026	74.80	81.85	73.45	76.70	76.70	-5.60%	584,977
Nov 3, 2026	82.74	84.65	80.88	81.25	81.25	-1.90%	396,565
Nov 2, 2026	82.60	83.89	82.43	82.82	82.82	1.01%	381,857
Oct 30, 2026	82.81	83.43	80.95	81.99	81.99	-0.24%	339,911
Oct 29, 2026	82.01	83.34	81.28	82.19	82.19	-0.32%	392,589
Oct 28, 2026	82.13	83.19	80.99	82.45	82.45	-0.87%	275,656
Oct 27, 2026	82.08	83.50	81.95	83.17	83.17	0.51%	206,740
Oct 26, 2026	82.63	83.87	81.96	82.75	82.75	0.58%	442,171
Oct 23, 2026	86.39	88.54	80.61	82.27	82.27	-1.03%	473,288
Oct 22, 2026	81.38	83.67	80.94	83.13	83.13	1.50%	299,759
Oct 21, 2026	82.02	82.18	81.20	81.90	81.90	0.42%	296,683
Oct 20, 2026	80.47	81.74	80.06	81.56	81.56	0.93%	319,969
Oct 19, 2026	81.31	83.08	80.32	80.81	80.81	-1.60%	309,380
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