Greif Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.38	65.83	64.77	65.45	65.45	0.18%	197,146
Dec 4, 2025	65.93	66.22	65.26	65.33	65.33	-1.30%	244,295
Dec 3, 2025	65.33	66.55	65.17	66.19	66.19	1.49%	229,838
Dec 2, 2025	66.54	66.54	65.12	65.22	65.22	-1.84%	256,794
Dec 1, 2025	65.69	66.74	65.23	66.44	66.44	1.23%	274,564
Nov 28, 2025	64.81	66.14	64.81	65.63	65.63	0.92%	147,026
Nov 26, 2025	64.06	65.10	64.00	65.03	65.03	1.28%	199,079
Nov 25, 2025	62.73	64.26	62.55	64.21	64.21	3.13%	233,961
Nov 24, 2025	62.88	63.10	62.18	62.26	62.26	-1.17%	285,751
Nov 21, 2025	61.66	63.86	61.66	63.00	63.00	2.77%	258,287
Nov 20, 2025	61.50	62.15	61.23	61.30	61.30	0.51%	208,384
Nov 19, 2025	60.46	61.39	60.32	60.99	60.99	0.28%	207,095
Nov 18, 2025	60.40	61.05	59.91	60.82	60.82	0.96%	236,307
Nov 17, 2025	61.06	62.00	60.22	60.24	60.24	-1.34%	270,736
Nov 14, 2025	61.49	61.49	60.32	61.06	61.06	-0.60%	255,390
Nov 13, 2025	60.53	61.77	60.37	61.43	61.43	1.79%	222,000
Nov 12, 2025	59.96	60.63	59.96	60.35	60.35	0.70%	286,570
Nov 11, 2025	59.27	60.00	59.01	59.93	59.93	1.84%	254,488
Nov 10, 2025	58.74	59.17	57.73	58.85	58.85	0.65%	192,658
Nov 7, 2025	57.67	58.62	57.07	58.47	58.47	1.65%	217,031
Nov 6, 2025	55.98	58.40	55.90	57.52	57.52	0.40%	281,859
Nov 5, 2025	57.14	57.54	56.78	57.29	57.29	1.06%	198,312
Nov 4, 2025	56.35	57.39	56.03	56.69	56.69	-0.11%	219,553
Nov 3, 2025	56.56	56.81	55.75	56.75	56.75	-0.25%	173,735
Oct 31, 2025	56.22	56.89	55.76	56.89	56.89	0.30%	170,808
Oct 30, 2025	56.46	57.30	56.31	56.72	56.72	-0.12%	179,898
Oct 29, 2025	58.47	58.65	56.36	56.79	56.79	-3.62%	237,702
Oct 28, 2025	59.12	59.22	58.50	58.92	58.92	-0.51%	190,992
Oct 27, 2025	59.95	60.30	58.99	59.22	59.22	-1.07%	144,927
Oct 24, 2025	60.53	60.53	59.63	59.86	59.86	-1.11%	117,977
Oct 23, 2025	60.54	61.06	59.49	60.53	60.53	-0.16%	127,026
Oct 22, 2025	60.54	61.37	60.30	60.63	60.63	0.28%	145,328
Oct 21, 2025	59.76	60.75	59.19	60.46	60.46	1.89%	144,723
Oct 20, 2025	59.16	59.58	58.31	59.34	59.34	0.54%	322,999
Oct 17, 2025	59.01	59.75	58.56	59.02	59.02	-0.30%	210,413
Oct 16, 2025	58.96	59.60	58.06	59.20	59.20	0.77%	214,843
Oct 15, 2025	58.62	59.27	58.45	58.75	58.75	0.26%	169,955
Oct 14, 2025	57.54	59.16	57.54	58.60	58.60	0.96%	220,078
Oct 13, 2025	58.26	58.97	57.90	58.04	58.04	0.16%	127,432
Oct 10, 2025	58.56	59.19	57.86	57.95	57.95	-0.75%	158,155
Oct 9, 2025	60.49	60.49	58.32	58.39	58.39	-3.77%	161,975
Oct 8, 2025	60.00	60.68	59.73	60.68	60.68	1.57%	121,636
Oct 7, 2025	60.48	60.59	59.48	59.74	59.74	-1.11%	122,640
Oct 6, 2025	60.53	60.99	59.99	60.41	60.41	-0.30%	133,388
Oct 3, 2025	60.09	61.23	60.03	60.59	60.59	0.31%	132,801
Oct 2, 2025	60.49	60.86	59.86	60.40	60.40	0.27%	141,054
Oct 1, 2025	59.48	60.41	59.15	60.24	60.24	0.80%	235,916
Sep 30, 2025	58.80	59.77	58.67	59.76	59.76	0.89%	139,727
Sep 29, 2025	59.54	59.54	58.58	59.23	59.23	-0.27%	132,631
Sep 26, 2025	58.78	59.60	58.78	59.39	59.39	0.88%	136,903