5 DAY PERFORMANCE
-15.90%
1 MONTH PERFORMANCE
-20.69%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
+11.37%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+16.94%
Greif Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $82.47 | $82.71 (0.29%) | $82.90 | $81.56 | 684.20 K | $4.71 B |
| 09/17/2026 | $83.25 | $83.09 (-0.19%) | $84.94 | $82.45 | 381.81 K | $4.73 B |
| 09/16/2026 | $82.05 | $82.90 (1.04%) | $84.67 | $82.02 | 421.80 K | $4.72 B |
| 09/15/2026 | $81.83 | $81.50 (-0.4%) | $81.85 | $79.57 | 442.84 K | $4.64 B |
| 09/14/2026 | $82.32 | $81.63 (-0.84%) | $83.26 | $81.59 | 341.21 K | $4.64 B |
| 09/11/2026 | $84.73 | $82.32 (-2.84%) | $84.73 | $81.49 | 442.30 K | $4.68 B |
| 09/10/2026 | $83.32 | $83.64 (0.38%) | $84.05 | $82.57 | 270.10 K | $4.76 B |
| 09/09/2026 | $84.80 | $83.56 (-1.46%) | $85.24 | $83.29 | 318.28 K | $4.75 B |
| 09/08/2026 | $84.06 | $84.69 (0.75%) | $85.27 | $83.80 | 296.30 K | $4.82 B |
| 09/04/2026 | $84.71 | $85.00 (0.34%) | $85.98 | $84.71 | 329.82 K | $4.84 B |
| 09/03/2026 | $86.34 | $85.02 (-1.53%) | $86.34 | $83.75 | 318.20 K | $4.84 B |
| 09/02/2026 | $83.71 | $85.57 (2.22%) | $86.16 | $83.71 | 583.13 K | $4.87 B |
| 09/01/2026 | $82.48 | $83.09 (0.74%) | $83.21 | $81.98 | 308.74 K | $4.73 B |
| 08/31/2026 | $83.90 | $82.75 (-1.37%) | $84.28 | $82.28 | 362.30 K | $4.71 B |
| 08/28/2026 | $85.45 | $84.08 (-1.6%) | $85.80 | $83.30 | 222.93 K | $4.78 B |
| 08/27/2026 | $84.40 | $84.51 (0.13%) | $85.32 | $83.57 | 206.43 K | $4.81 B |
| 08/26/2026 | $84.85 | $85.51 (0.78%) | $86.21 | $84.85 | 244.92 K | $4.87 B |
| 08/25/2026 | $86.68 | $84.63 (-2.37%) | $87.78 | $84.44 | 203.90 K | $4.82 B |
| 08/24/2026 | $88.11 | $85.99 (-2.41%) | $88.26 | $85.73 | 293.10 K | $4.89 B |
| 08/21/2026 | $87.15 | $87.91 (0.87%) | $88.00 | $86.62 | 404.64 K | $5.00 B |
| 08/20/2026 | $86.67 | $86.43 (-0.28%) | $88.27 | $86.38 | 246.00 K | $4.92 B |
| 08/19/2026 | $87.87 | $87.58 (-0.33%) | $89.09 | $87.22 | 164.20 K | $4.98 B |
| 08/18/2026 | $88.11 | $86.81 (-1.48%) | $88.46 | $86.71 | 192.61 K | $4.94 B |
| 08/17/2026 | $86.76 | $87.36 (0.69%) | $87.90 | $86.20 | 203.40 K | $4.97 B |
| 08/14/2026 | $88.20 | $87.35 (-0.96%) | $88.68 | $87.15 | 187.53 K | $4.97 B |
| 08/13/2026 | $89.07 | $88.56 (-0.57%) | $89.72 | $88.42 | 172.80 K | $5.04 B |
| 08/12/2026 | $87.55 | $88.02 (0.54%) | $89.12 | $86.59 | 213.61 K | $5.01 B |
| 08/11/2026 | $86.88 | $87.53 (0.75%) | $88.73 | $85.76 | 182.10 K | $4.98 B |
| 08/10/2026 | $87.76 | $87.41 (-0.4%) | $88.10 | $86.28 | 235.80 K | $4.97 B |
| 08/07/2026 | $89.07 | $88.68 (-0.44%) | $89.95 | $88.10 | 196.30 K | $5.05 B |
| 08/06/2026 | $90.38 | $89.18 (-1.33%) | $90.38 | $86.88 | 292.40 K | $5.07 B |
| 08/05/2026 | $89.08 | $90.12 (1.17%) | $90.57 | $88.72 | 276.40 K | $5.13 B |
| 08/04/2026 | $87.97 | $89.34 (1.56%) | $89.62 | $86.10 | 527.02 K | $5.08 B |
| 08/03/2026 | $85.26 | $86.70 (1.69%) | $87.99 | $83.98 | 493.20 K | $4.93 B |
| 07/31/2026 | $86.24 | $86.55 (0.36%) | $87.11 | $84.71 | 332.70 K | $4.92 B |
| 07/30/2026 | $87.56 | $87.31 (-0.29%) | $88.50 | $86.32 | 465.39 K | $4.97 B |
| 07/29/2026 | $86.53 | $87.21 (0.79%) | $87.35 | $83.54 | 566.60 K | $4.96 B |
| 07/28/2026 | $81.03 | $83.36 (2.88%) | $83.39 | $81.03 | 212.90 K | $4.74 B |
| 07/27/2026 | $80.45 | $80.33 (-0.15%) | $80.77 | $79.32 | 265.20 K | $4.57 B |
| 07/24/2026 | $76.96 | $78.62 (2.16%) | $78.85 | $76.07 | 243.75 K | $4.48 B |
| 07/23/2026 | $76.21 | $76.79 (0.76%) | $77.42 | $76.02 | 191.62 K | $4.37 B |
| 07/22/2026 | $75.11 | $76.80 (2.25%) | $76.81 | $75.11 | 218.80 K | $4.37 B |
| 07/21/2026 | $75.64 | $75.69 (0.07%) | $76.14 | $74.40 | 204.10 K | $4.31 B |
| 07/20/2026 | $76.27 | $75.24 (-1.35%) | $76.41 | $75.14 | 213.32 K | $4.28 B |
| 07/17/2026 | $76.12 | $76.32 (0.26%) | $77.14 | $75.58 | 175.40 K | $4.35 B |
| 07/16/2026 | $73.62 | $76.10 (3.37%) | $76.13 | $73.62 | 262.30 K | $4.33 B |
| 07/15/2026 | $72.49 | $73.26 (1.06%) | $74.20 | $72.31 | 240.10 K | $4.17 B |
| 07/14/2026 | $70.97 | $71.65 (0.96%) | $71.96 | $69.35 | 294.00 K | $4.08 B |
| 07/13/2026 | $74.02 | $71.36 (-3.59%) | $74.50 | $71.31 | 216.80 K | $4.06 B |
| 07/10/2026 | $72.39 | $73.60 (1.67%) | $74.05 | $72.08 | 146.20 K | $4.19 B |
| 07/09/2026 | $72.04 | $72.09 (0.07%) | $72.74 | $71.64 | 173.71 K | $4.11 B |
| 07/08/2026 | $72.76 | $71.63 (-1.55%) | $72.89 | $70.65 | 218.00 K | $4.08 B |
| 07/07/2026 | $74.37 | $73.46 (-1.22%) | $74.97 | $73.29 | 130.10 K | $4.18 B |
| 07/06/2026 | $75.00 | $73.87 (-1.51%) | $75.20 | $73.26 | 173.20 K | $4.21 B |
| 07/02/2026 | $75.03 | $75.18 (0.2%) | $75.32 | $74.25 | 181.60 K | $4.28 B |
| 07/01/2026 | $74.05 | $74.81 (1.03%) | $75.42 | $73.89 | 222.83 K | $4.26 B |
| 06/30/2026 | $74.33 | $74.49 (0.22%) | $75.55 | $73.67 | 221.60 K | $4.24 B |
| 06/29/2026 | $74.09 | $74.25 (0.22%) | $74.46 | $72.77 | 206.60 K | $4.23 B |
| 06/26/2026 | $73.82 | $74.86 (1.41%) | $75.15 | $73.80 | 573.04 K | $4.26 B |
| 06/25/2026 | $73.00 | $74.25 (1.71%) | $74.70 | $73.00 | 173.90 K | $4.23 B |
| 06/24/2026 | $70.40 | $72.68 (3.24%) | $72.85 | $70.25 | 235.11 K | $4.14 B |
| 06/23/2026 | $69.05 | $69.95 (1.3%) | $71.14 | $68.97 | 223.70 K | $3.98 B |
| 06/22/2026 | $68.64 | $69.22 (0.84%) | $69.92 | $67.46 | 214.65 K | $3.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
