Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	64.38	65.24	63.79	64.32	-	0.05%	104,507
May 22, 2026	64.33	64.67	63.40	64.29	64.29	0.30%	165,355
May 21, 2026	62.42	64.33	61.89	64.10	64.10	1.50%	197,438
May 20, 2026	61.36	63.23	60.55	63.15	63.15	2.98%	191,437
May 19, 2026	62.38	62.70	61.24	61.32	61.32	-2.47%	157,769
May 18, 2026	63.00	63.58	62.59	62.87	62.87	0.29%	176,950
May 15, 2026	64.95	65.14	62.66	62.69	62.69	-4.17%	161,877
May 14, 2026	66.01	66.32	65.30	65.42	65.42	0.08%	172,640
May 13, 2026	65.49	66.05	64.62	65.37	65.37	-0.32%	197,236
May 12, 2026	66.83	66.83	65.15	65.58	65.58	-1.55%	247,154
May 11, 2026	68.28	68.28	66.55	66.61	66.61	-2.14%	188,532
May 8, 2026	68.26	68.88	67.67	68.07	68.07	0.10%	141,740
May 7, 2026	68.87	70.65	67.82	68.00	68.00	-0.32%	169,205
May 6, 2026	68.52	69.77	68.19	68.22	68.22	0.86%	188,486
May 5, 2026	66.33	67.99	66.06	67.64	67.64	2.39%	168,608
May 4, 2026	66.64	66.87	65.02	66.06	66.06	-1.15%	207,086
May 1, 2026	65.84	67.08	65.40	66.83	66.83	2.44%	192,585
Apr 30, 2026	64.94	65.65	63.83	65.24	65.24	-0.31%	270,326
Apr 29, 2026	65.22	66.12	62.23	65.44	65.44	-1.28%	436,023
Apr 28, 2026	67.07	67.25	65.66	66.29	66.29	-0.12%	333,828
Apr 27, 2026	66.73	68.51	66.12	66.37	66.37	-0.20%	266,848
Apr 24, 2026	67.20	67.20	65.51	66.50	66.50	-1.26%	279,595
Apr 23, 2026	67.24	68.46	66.23	67.35	67.35	1.00%	196,946
Apr 22, 2026	68.40	68.40	66.49	66.68	66.68	-2.93%	171,700
Apr 21, 2026	69.43	69.70	68.41	68.69	68.69	-1.11%	133,734
Apr 20, 2026	69.89	70.21	69.13	69.46	69.46	-0.60%	142,383
Apr 17, 2026	68.41	70.75	68.40	69.88	69.88	2.67%	167,760
Apr 16, 2026	67.27	68.14	67.14	68.06	68.06	0.90%	190,067
Apr 15, 2026	68.17	68.74	67.08	67.45	67.45	-1.50%	195,836
Apr 14, 2026	69.32	69.32	67.79	68.48	68.48	-1.40%	179,675
Apr 13, 2026	70.10	70.45	68.69	69.45	69.45	-0.88%	184,331
Apr 10, 2026	70.24	71.03	69.93	70.07	70.07	-0.19%	147,803
Apr 9, 2026	69.19	70.26	68.80	70.20	70.20	0.57%	201,184
Apr 8, 2026	69.34	69.94	68.61	69.80	69.80	3.55%	271,287
Apr 7, 2026	66.70	67.75	66.20	67.41	67.41	0.90%	233,864
Apr 6, 2026	66.42	66.95	66.05	66.81	66.81	-0.22%	133,194
Apr 2, 2026	66.64	67.61	65.59	66.96	66.96	-0.49%	176,840
Apr 1, 2026	67.23	68.00	67.14	67.29	67.29	0.33%	159,101
Mar 31, 2026	67.40	68.10	66.26	67.07	67.07	0.92%	181,005
Mar 30, 2026	67.05	67.34	65.91	66.46	66.46	0.14%	183,921
Mar 27, 2026	66.52	66.85	65.54	66.37	66.37	-0.51%	152,807
Mar 26, 2026	66.47	67.14	66.01	66.71	66.71	-0.04%	148,687
Mar 25, 2026	66.85	67.19	65.82	66.74	66.74	0.74%	346,608
Mar 24, 2026	64.15	66.28	64.02	66.25	66.25	2.06%	259,059
Mar 23, 2026	64.30	65.59	63.67	64.91	64.91	3.69%	328,023
Mar 20, 2026	63.38	63.44	61.93	62.60	62.60	-1.22%	1,063,747
Mar 19, 2026	63.91	64.16	62.42	63.37	63.37	-1.69%	349,005
Mar 18, 2026	65.41	67.21	64.34	64.46	64.46	-2.57%	281,828
Mar 17, 2026	67.00	67.10	65.76	66.16	66.16	-0.56%	217,968
Mar 16, 2026	67.33	67.49	66.11	66.53	66.53	-0.49%	185,385