5 DAY PERFORMANCE
-14.97%
1 MONTH PERFORMANCE
-15.03%
3 MONTH PERFORMANCE
-22.64%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+21.70%
Greif Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $75.99 | $76.35 (0.47%) | $76.99 | $74.62 | 82.18 K | |
| 11/04/2026 | $74.80 | $76.70 (2.54%) | $81.85 | $73.45 | 585.00 K | $4.36 B |
| 11/03/2026 | $82.74 | $81.25 (-1.8%) | $84.65 | $80.88 | 396.60 K | $4.62 B |
| 11/02/2026 | $82.60 | $82.82 (0.27%) | $83.89 | $82.43 | 381.90 K | $4.70 B |
| 10/30/2026 | $82.81 | $81.99 (-0.99%) | $83.43 | $80.94 | 339.91 K | $4.67 B |
| 10/29/2026 | $82.01 | $82.19 (0.22%) | $83.34 | $81.28 | 392.59 K | $4.68 B |
| 10/28/2026 | $82.13 | $82.45 (0.39%) | $83.19 | $80.99 | 275.70 K | $4.69 B |
| 10/27/2026 | $82.08 | $83.17 (1.33%) | $83.50 | $81.95 | 206.74 K | $4.73 B |
| 10/26/2026 | $82.63 | $82.75 (0.15%) | $83.87 | $81.96 | 442.20 K | $4.71 B |
| 10/23/2026 | $86.39 | $82.27 (-4.77%) | $88.54 | $80.61 | 473.29 K | $4.68 B |
| 10/22/2026 | $81.38 | $83.13 (2.15%) | $83.67 | $80.94 | 299.76 K | $4.73 B |
| 10/21/2026 | $82.02 | $81.90 (-0.15%) | $82.18 | $81.20 | 296.70 K | $4.66 B |
| 10/20/2026 | $80.47 | $81.56 (1.35%) | $81.74 | $80.06 | 320.00 K | $4.64 B |
| 10/19/2026 | $81.31 | $80.81 (-0.61%) | $83.08 | $80.32 | 309.38 K | $4.60 B |
| 10/16/2026 | $81.75 | $82.12 (0.45%) | $83.20 | $80.72 | 467.70 K | $4.67 B |
| 10/15/2026 | $79.08 | $80.04 (1.21%) | $80.33 | $78.58 | 374.00 K | $4.55 B |
| 10/14/2026 | $78.18 | $78.08 (-0.13%) | $78.94 | $77.24 | 460.10 K | $4.44 B |
| 10/13/2026 | $79.50 | $78.51 (-1.25%) | $79.77 | $78.03 | 348.80 K | $4.47 B |
| 10/12/2026 | $81.68 | $78.68 (-3.67%) | $81.82 | $78.58 | 373.61 K | $4.48 B |
| 10/09/2026 | $81.80 | $81.82 (0.02%) | $82.59 | $81.46 | 309.10 K | $4.66 B |
| 10/08/2026 | $81.99 | $81.88 (-0.13%) | $82.95 | $81.13 | 370.00 K | $4.66 B |
| 10/07/2026 | $81.93 | $82.17 (0.29%) | $82.36 | $81.20 | 297.92 K | $4.68 B |
| 10/06/2026 | $82.41 | $82.54 (0.16%) | $82.93 | $81.63 | 387.90 K | $4.70 B |
| 10/05/2026 | $81.62 | $82.05 (0.53%) | $82.98 | $81.06 | 335.43 K | $4.67 B |
| 10/02/2026 | $82.78 | $82.18 (-0.72%) | $83.50 | $81.94 | 307.71 K | $4.68 B |
| 10/01/2026 | $78.88 | $81.56 (3.4%) | $82.00 | $78.36 | 433.90 K | $4.64 B |
| 09/30/2026 | $80.83 | $79.59 (-1.53%) | $81.22 | $79.54 | 740.42 K | $4.53 B |
| 09/29/2026 | $81.45 | $80.46 (-1.22%) | $81.96 | $80.41 | 334.11 K | $4.58 B |
| 09/28/2026 | $81.88 | $81.62 (-0.32%) | $82.99 | $81.20 | 374.60 K | $4.64 B |
| 09/25/2026 | $83.15 | $82.66 (-0.59%) | $83.45 | $82.61 | 359.70 K | $4.70 B |
| 09/24/2026 | $84.56 | $82.82 (-2.06%) | $85.06 | $82.52 | 343.62 K | $4.71 B |
| 09/23/2026 | $84.62 | $84.31 (-0.37%) | $85.25 | $83.98 | 366.31 K | $4.80 B |
| 09/22/2026 | $84.38 | $84.59 (0.25%) | $85.39 | $83.68 | 382.74 K | $4.81 B |
| 09/21/2026 | $83.22 | $83.32 (0.12%) | $84.35 | $82.76 | 376.40 K | $4.74 B |
| 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 |
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.
