Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	86.53	86.98	83.54	86.02	-	3.19%	306,907
Jul 28, 2026	81.03	83.39	81.03	83.36	83.36	3.77%	212,554
Jul 27, 2026	80.45	80.77	79.32	80.33	80.33	2.18%	265,194
Jul 24, 2026	76.96	78.85	76.07	78.62	78.62	2.38%	243,747
Jul 23, 2026	76.21	77.42	76.02	76.79	76.79	-0.01%	186,170
Jul 22, 2026	75.11	76.81	75.11	76.80	76.80	1.47%	213,224
Jul 21, 2026	75.64	76.14	74.40	75.69	75.69	0.60%	204,084
Jul 20, 2026	76.27	76.41	75.14	75.24	75.24	-1.42%	193,285
Jul 17, 2026	76.12	77.14	75.59	76.32	76.32	0.29%	175,391
Jul 16, 2026	73.62	76.13	73.62	76.10	76.10	3.88%	262,287
Jul 15, 2026	72.49	74.20	72.31	73.26	73.26	2.25%	240,055
Jul 14, 2026	70.97	71.96	69.35	71.65	71.65	0.41%	293,916
Jul 13, 2026	74.02	74.50	71.31	71.36	71.36	-3.04%	216,762
Jul 10, 2026	72.39	74.05	72.08	73.60	73.60	2.09%	146,159
Jul 9, 2026	72.04	72.74	71.64	72.09	72.09	0.64%	173,709
Jul 8, 2026	72.76	72.89	70.65	71.63	71.63	-2.49%	217,994
Jul 7, 2026	74.37	74.97	73.29	73.46	73.46	-0.56%	130,048
Jul 6, 2026	75.00	75.20	73.26	73.87	73.87	-1.74%	173,161
Jul 2, 2026	75.03	75.32	74.25	75.18	75.18	0.49%	181,563
Jul 1, 2026	74.05	75.42	73.89	74.81	74.81	0.43%	222,825
Jun 30, 2026	74.33	75.55	73.67	74.49	74.49	0.32%	181,707
Jun 29, 2026	74.09	74.46	72.77	74.25	74.25	-0.81%	198,094
Jun 26, 2026	73.82	75.15	73.80	74.86	74.86	0.82%	566,057
Jun 25, 2026	73.00	74.70	73.00	74.25	74.25	2.16%	172,447
Jun 24, 2026	70.40	72.85	70.25	72.68	72.68	3.90%	225,544
Jun 23, 2026	69.05	71.14	68.97	69.95	69.95	1.05%	223,685
Jun 22, 2026	68.64	69.92	67.46	69.22	69.22	0.45%	208,177
Jun 18, 2026	70.53	70.77	68.47	68.91	68.91	-1.42%	587,521
Jun 17, 2026	70.08	71.50	68.54	69.90	69.90	-0.29%	234,972
Jun 16, 2026	69.75	71.45	69.75	70.72	70.10	1.96%	242,378
Jun 15, 2026	69.14	70.26	69.14	69.36	68.75	1.42%	230,213
Jun 12, 2026	67.52	69.00	67.11	68.39	67.79	1.95%	268,763
Jun 11, 2026	65.26	67.27	64.60	67.08	66.49	3.98%	289,141
Jun 10, 2026	65.76	65.76	64.46	64.51	63.94	-1.42%	223,489
Jun 9, 2026	64.18	65.52	64.18	65.44	64.87	3.32%	229,452
Jun 8, 2026	63.31	63.85	63.06	63.34	62.78	-0.39%	181,261
Jun 5, 2026	63.61	64.01	63.11	63.59	63.03	0.30%	155,034
Jun 4, 2026	64.04	64.41	62.94	63.40	62.84	0.46%	163,145
Jun 3, 2026	62.98	63.45	62.66	63.11	62.56	-0.55%	209,106
Jun 2, 2026	62.51	64.42	62.51	63.46	62.90	1.70%	206,272
Jun 1, 2026	62.89	63.01	62.16	62.40	61.85	-1.47%	187,066
May 29, 2026	63.59	63.95	63.13	63.33	62.77	-0.75%	276,382
May 28, 2026	63.35	64.09	63.01	63.81	63.25	0.06%	204,443
May 27, 2026	64.85	65.00	63.52	63.77	63.21	-0.89%	223,221
May 26, 2026	64.38	65.24	63.79	64.34	63.78	0.08%	181,883
May 22, 2026	64.33	64.67	63.40	64.29	63.73	0.30%	177,304
May 21, 2026	62.42	64.33	61.89	64.10	63.54	1.50%	197,840
May 20, 2026	61.36	63.23	60.55	63.15	62.60	2.98%	204,002
May 19, 2026	62.38	62.70	61.24	61.32	60.78	-2.47%	161,133
May 18, 2026	63.00	63.58	62.59	62.87	62.32	0.29%	184,626