Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	66.33	67.99	66.06	67.57	-	2.29%	54,902
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%	192,317
Apr 30, 2026	64.94	65.65	63.83	65.24	65.24	-0.31%	270,108
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%	331,716
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%	209,588
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%	166,651
Apr 21, 2026	69.43	69.70	68.41	68.69	68.69	-1.11%	131,783
Apr 20, 2026	69.89	70.21	69.13	69.46	69.46	-0.60%	134,346
Apr 17, 2026	68.41	70.75	68.40	69.88	69.88	2.67%	167,059
Apr 16, 2026	67.27	68.14	67.14	68.06	68.06	0.90%	168,983
Apr 15, 2026	68.17	68.74	67.08	67.45	67.45	-1.50%	178,470
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%	175,740
Apr 10, 2026	70.24	71.03	69.93	70.07	70.07	-0.19%	146,558
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%	233,863
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%	156,921
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%	151,441
Mar 26, 2026	66.47	67.14	66.01	66.71	66.71	-0.04%	147,492
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%	258,657
Mar 23, 2026	64.30	65.59	63.67	64.91	64.91	3.69%	327,859
Mar 20, 2026	63.38	63.44	61.93	62.60	62.60	-1.22%	1,018,791
Mar 19, 2026	63.91	64.16	62.42	63.37	63.37	-1.69%	346,759
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%	196,578
Mar 16, 2026	67.33	67.49	66.11	66.53	66.53	-1.32%	184,817
Mar 13, 2026	67.79	69.07	66.76	67.42	66.86	0.64%	229,376
Mar 12, 2026	67.01	67.56	66.42	66.99	66.43	-1.09%	214,078
Mar 11, 2026	67.45	67.80	66.19	67.73	67.17	0.42%	218,341
Mar 10, 2026	69.45	69.50	67.09	67.45	66.89	-3.21%	223,105
Mar 9, 2026	68.34	69.85	67.24	69.69	69.11	0.74%	231,314
Mar 6, 2026	68.36	69.38	67.53	69.18	68.61	-1.33%	201,148
Mar 5, 2026	71.28	71.35	69.52	70.11	69.53	-2.15%	142,980
Mar 4, 2026	71.98	72.14	70.92	71.65	71.05	-0.47%	170,789
Mar 3, 2026	71.12	72.15	69.96	71.99	71.39	-1.60%	163,652
Mar 2, 2026	71.91	73.22	70.86	73.16	72.55	0.67%	226,575
Feb 27, 2026	72.32	73.41	71.81	72.67	72.07	-0.12%	279,460
Feb 26, 2026	73.60	74.96	72.33	72.76	72.16	-0.49%	158,295
Feb 25, 2026	73.65	73.79	71.74	73.12	72.51	-0.83%	131,718
Feb 24, 2026	74.14	74.93	73.58	73.73	73.12	0.41%	137,882