5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
+4.36%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
+21.21%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+29.86%
Greif Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $68.52 | $68.22 (-0.44%) | $69.77 | $68.19 | 188.49 K | $3.95 B |
| 05/05/2026 | $66.33 | $67.64 (1.97%) | $67.99 | $66.06 | 168.61 K | $3.85 B |
| 05/04/2026 | $66.64 | $66.06 (-0.87%) | $66.86 | $65.02 | 207.10 K | $3.76 B |
| 05/01/2026 | $65.84 | $66.83 (1.5%) | $67.08 | $65.40 | 192.60 K | $3.81 B |
| 04/30/2026 | $64.94 | $65.24 (0.46%) | $65.65 | $63.83 | 270.33 K | $3.72 B |
| 04/29/2026 | $65.22 | $65.44 (0.34%) | $66.12 | $62.23 | 436.02 K | $3.73 B |
| 04/28/2026 | $67.07 | $66.29 (-1.16%) | $67.25 | $65.66 | 333.83 K | $3.78 B |
| 04/27/2026 | $66.73 | $66.37 (-0.54%) | $68.51 | $66.12 | 266.85 K | $3.78 B |
| 04/24/2026 | $67.20 | $66.50 (-1.04%) | $67.20 | $65.51 | 279.60 K | $3.83 B |
| 04/23/2026 | $67.24 | $67.35 (0.16%) | $68.46 | $66.23 | 196.95 K | $3.88 B |
| 04/22/2026 | $68.40 | $66.68 (-2.51%) | $68.40 | $66.49 | 171.70 K | $3.84 B |
| 04/21/2026 | $69.43 | $68.69 (-1.07%) | $69.70 | $68.41 | 133.73 K | $3.96 B |
| 04/20/2026 | $69.89 | $69.46 (-0.62%) | $70.21 | $69.13 | 142.40 K | $4.00 B |
| 04/17/2026 | $68.41 | $69.88 (2.15%) | $70.75 | $68.40 | 167.80 K | $4.03 B |
| 04/16/2026 | $67.27 | $68.06 (1.17%) | $68.14 | $67.14 | 190.10 K | $3.92 B |
| 04/15/2026 | $68.17 | $67.45 (-1.06%) | $68.74 | $67.08 | 195.84 K | $3.89 B |
| 04/14/2026 | $69.32 | $68.48 (-1.21%) | $69.32 | $67.79 | 179.70 K | $3.95 B |
| 04/13/2026 | $70.10 | $69.45 (-0.93%) | $70.44 | $68.69 | 184.33 K | $4.00 B |
| 04/10/2026 | $70.24 | $70.07 (-0.24%) | $71.03 | $69.93 | 147.80 K | $4.04 B |
| 04/09/2026 | $69.19 | $70.20 (1.46%) | $70.26 | $68.80 | 201.20 K | $4.05 B |
| 04/08/2026 | $69.34 | $69.80 (0.66%) | $69.94 | $68.61 | 271.30 K | $4.02 B |
| 04/07/2026 | $66.70 | $67.41 (1.06%) | $67.75 | $66.20 | 233.90 K | $3.89 B |
| 04/06/2026 | $66.42 | $66.81 (0.59%) | $66.95 | $66.05 | 133.20 K | $3.85 B |
| 04/02/2026 | $66.64 | $66.96 (0.48%) | $67.61 | $65.59 | 176.84 K | $3.86 B |
| 04/01/2026 | $67.23 | $67.29 (0.09%) | $68.00 | $67.14 | 159.10 K | $3.88 B |
| 03/31/2026 | $67.40 | $67.07 (-0.49%) | $68.10 | $66.26 | 181.01 K | $3.87 B |
| 03/30/2026 | $67.05 | $66.46 (-0.88%) | $67.34 | $65.91 | 183.92 K | $3.83 B |
| 03/27/2026 | $66.52 | $66.37 (-0.23%) | $66.85 | $65.54 | 152.81 K | $3.83 B |
| 03/26/2026 | $66.47 | $66.71 (0.36%) | $67.14 | $66.01 | 148.70 K | $3.85 B |
| 03/25/2026 | $66.85 | $66.74 (-0.16%) | $67.19 | $65.82 | 346.61 K | $3.85 B |
| 03/24/2026 | $64.15 | $66.25 (3.27%) | $66.28 | $64.02 | 259.10 K | $3.82 B |
| 03/23/2026 | $64.30 | $64.91 (0.95%) | $65.59 | $63.67 | 328.02 K | $3.74 B |
| 03/20/2026 | $63.38 | $62.60 (-1.23%) | $63.44 | $61.93 | 1.06 M | $3.61 B |
| 03/19/2026 | $63.91 | $63.37 (-0.84%) | $64.16 | $62.42 | 349.01 K | $3.65 B |
| 03/18/2026 | $65.41 | $64.46 (-1.45%) | $67.21 | $64.34 | 281.83 K | $3.72 B |
| 03/17/2026 | $67.00 | $66.16 (-1.25%) | $67.10 | $65.76 | 218.00 K | $3.81 B |
| 03/16/2026 | $67.33 | $66.53 (-1.19%) | $67.49 | $66.11 | 185.40 K | $3.84 B |
| 03/13/2026 | $67.79 | $67.42 (-0.55%) | $69.07 | $66.76 | 229.40 K | $3.89 B |
| 03/12/2026 | $67.01 | $66.99 (-0.03%) | $67.56 | $66.42 | 214.10 K | $3.86 B |
| 03/11/2026 | $67.45 | $67.73 (0.42%) | $67.80 | $66.19 | 218.34 K | $3.90 B |
| 03/10/2026 | $69.45 | $67.45 (-2.88%) | $69.50 | $67.09 | 223.11 K | $3.89 B |
| 03/09/2026 | $68.34 | $69.69 (1.98%) | $69.85 | $67.24 | 231.31 K | $4.02 B |
| 03/06/2026 | $68.36 | $69.18 (1.2%) | $69.38 | $67.53 | 201.15 K | $3.99 B |
| 03/05/2026 | $71.28 | $70.11 (-1.64%) | $71.35 | $69.52 | 143.00 K | $4.04 B |
| 03/04/2026 | $71.98 | $71.65 (-0.46%) | $72.14 | $70.92 | 170.80 K | $4.13 B |
| 03/03/2026 | $71.12 | $71.99 (1.22%) | $72.15 | $69.96 | 163.70 K | $4.15 B |
| 03/02/2026 | $71.91 | $73.16 (1.74%) | $73.22 | $70.86 | 226.60 K | $4.22 B |
| 02/27/2026 | $72.32 | $72.67 (0.48%) | $73.41 | $71.81 | 279.50 K | $4.19 B |
| 02/26/2026 | $73.60 | $72.76 (-1.14%) | $74.96 | $72.33 | 158.30 K | $4.19 B |
| 02/25/2026 | $73.65 | $73.12 (-0.72%) | $73.79 | $71.74 | 131.72 K | $4.22 B |
| 02/24/2026 | $74.14 | $73.73 (-0.55%) | $74.93 | $73.58 | 137.90 K | $4.25 B |
| 02/23/2026 | $72.95 | $73.43 (0.66%) | $74.29 | $72.17 | 199.12 K | $4.23 B |
| 02/20/2026 | $74.58 | $74.64 (0.08%) | $74.97 | $73.62 | 183.60 K | $4.30 B |
| 02/19/2026 | $75.17 | $74.39 (-1.04%) | $75.79 | $74.03 | 172.10 K | $4.29 B |
| 02/18/2026 | $75.66 | $75.15 (-0.67%) | $76.36 | $74.51 | 244.82 K | $4.33 B |
| 02/17/2026 | $76.85 | $76.10 (-0.98%) | $77.10 | $75.33 | 239.20 K | $4.39 B |
| 02/13/2026 | $76.28 | $76.82 (0.71%) | $77.14 | $75.73 | 141.93 K | $4.43 B |
| 02/12/2026 | $75.81 | $76.29 (0.63%) | $76.60 | $74.98 | 194.02 K | $4.40 B |
| 02/11/2026 | $75.54 | $75.73 (0.25%) | $76.13 | $74.51 | 250.40 K | $4.37 B |
| 02/10/2026 | $74.49 | $75.15 (0.89%) | $75.63 | $73.64 | 247.60 K | $4.33 B |
| 02/09/2026 | $75.42 | $74.22 (-1.59%) | $75.65 | $73.81 | 235.11 K | $4.28 B |
| 02/06/2026 | $74.42 | $75.29 (1.17%) | $75.99 | $74.36 | 262.03 K | $4.34 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.
