5 DAY PERFORMANCE
-19.45%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
-7.40%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+4.79%
Greif Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $90.38 | $89.18 (-1.33%) | $90.38 | $86.88 | 282.10 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 |
| 06/18/2026 | $70.53 | $68.91 (-2.3%) | $70.77 | $68.47 | 601.50 K | $3.92 B |
| 06/17/2026 | $70.08 | $69.90 (-0.26%) | $71.50 | $68.54 | 235.00 K | $3.98 B |
| 06/16/2026 | $69.75 | $70.72 (1.39%) | $71.45 | $69.75 | 242.40 K | $4.03 B |
| 06/15/2026 | $69.14 | $69.36 (0.32%) | $70.26 | $69.14 | 230.21 K | $3.95 B |
| 06/12/2026 | $67.52 | $68.39 (1.29%) | $69.00 | $67.11 | 268.80 K | $3.89 B |
| 06/11/2026 | $65.26 | $67.08 (2.79%) | $67.27 | $64.60 | 289.14 K | $3.82 B |
| 06/10/2026 | $65.76 | $64.51 (-1.9%) | $65.76 | $64.46 | 223.50 K | $3.67 B |
| 06/09/2026 | $64.18 | $65.44 (1.96%) | $65.52 | $64.18 | 229.50 K | $3.73 B |
| 06/08/2026 | $63.31 | $63.34 (0.05%) | $63.85 | $63.06 | 181.30 K | $3.61 B |
| 06/05/2026 | $63.61 | $63.59 (-0.03%) | $64.01 | $63.11 | 155.03 K | $3.62 B |
| 06/04/2026 | $64.04 | $63.40 (-1%) | $64.41 | $62.94 | 163.15 K | $3.61 B |
| 06/03/2026 | $62.98 | $63.11 (0.21%) | $63.45 | $62.66 | 209.11 K | $3.59 B |
| 06/02/2026 | $62.51 | $63.46 (1.52%) | $64.42 | $62.51 | 206.30 K | $3.61 B |
| 06/01/2026 | $62.89 | $62.40 (-0.78%) | $63.01 | $62.16 | 187.10 K | $3.55 B |
| 05/29/2026 | $63.59 | $63.33 (-0.41%) | $63.95 | $63.13 | 276.40 K | $3.61 B |
| 05/28/2026 | $63.35 | $63.81 (0.73%) | $64.08 | $63.01 | 204.44 K | $3.63 B |
| 05/27/2026 | $64.85 | $63.77 (-1.67%) | $65.00 | $63.52 | 223.22 K | $3.63 B |
| 05/26/2026 | $64.38 | $64.34 (-0.06%) | $65.24 | $63.79 | 181.90 K | $3.66 B |
| 05/22/2026 | $64.33 | $64.29 (-0.06%) | $64.67 | $63.40 | 177.30 K | $3.66 B |
| 05/21/2026 | $62.42 | $64.10 (2.69%) | $64.33 | $61.89 | 197.84 K | $3.65 B |
| 05/20/2026 | $61.36 | $63.15 (2.92%) | $63.23 | $60.55 | 204.00 K | $3.60 B |
| 05/19/2026 | $62.38 | $61.32 (-1.7%) | $62.70 | $61.24 | 161.13 K | $3.49 B |
| 05/18/2026 | $63.00 | $62.87 (-0.21%) | $63.58 | $62.59 | 184.63 K | $3.58 B |
| 05/15/2026 | $64.95 | $62.69 (-3.48%) | $65.14 | $62.66 | 161.90 K | $3.57 B |
| 05/14/2026 | $66.01 | $65.42 (-0.89%) | $66.32 | $65.30 | 172.64 K | $3.73 B |
| 05/13/2026 | $65.49 | $65.37 (-0.18%) | $66.05 | $64.62 | 197.24 K | $3.72 B |
| 05/12/2026 | $66.83 | $65.58 (-1.87%) | $66.83 | $65.15 | 247.20 K | $3.73 B |
| 05/11/2026 | $68.28 | $66.61 (-2.45%) | $68.28 | $66.55 | 188.53 K | $3.79 B |
| 05/08/2026 | $68.26 | $68.07 (-0.28%) | $68.88 | $67.67 | 141.74 K | $3.88 B |
| 05/07/2026 | $68.87 | $68.00 (-1.26%) | $70.65 | $67.82 | 169.21 K | $3.87 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.
