Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	81.67	82.71	81.45	81.62	-	-	2,993
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
Aug 7, 2026	89.07	89.95	88.10	88.68	88.02	-0.56%	196,275
Aug 6, 2026	90.38	90.38	86.88	89.18	88.51	-1.04%	292,390
Aug 5, 2026	89.08	90.57	88.72	90.12	89.45	0.87%	276,357
Aug 4, 2026	87.97	89.62	86.10	89.34	88.67	3.04%	527,015
Aug 3, 2026	85.26	87.99	83.98	86.70	86.05	0.17%	493,182
Jul 31, 2026	86.24	87.11	84.71	86.55	85.90	-0.87%	332,670
Jul 30, 2026	87.56	88.50	86.32	87.31	86.66	0.11%	465,389
Jul 29, 2026	86.53	87.35	83.54	87.21	86.56	4.62%	566,572
Jul 28, 2026	81.03	83.39	81.03	83.36	82.74	3.77%	212,895
Jul 27, 2026	80.45	80.77	79.32	80.33	79.73	2.18%	265,196
Jul 24, 2026	76.96	78.85	76.07	78.62	78.03	2.38%	243,747
Jul 23, 2026	76.21	77.42	76.02	76.79	76.22	-0.01%	191,621
Jul 22, 2026	75.11	76.81	75.11	76.80	76.23	1.47%	218,767
Jul 21, 2026	75.64	76.14	74.40	75.69	75.12	0.60%	204,084