5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+8.45%
3 MONTH PERFORMANCE
+11.37%
6 MONTH PERFORMANCE
+1.04%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+11.13%
Greif Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $68.64 | $69.22 (0.84%) | $69.92 | $67.46 | 208.18 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 |
| 05/06/2026 | $68.52 | $68.22 (-0.44%) | $69.77 | $68.19 | 188.50 K | $3.89 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 | $3.79 B |
| 04/23/2026 | $67.24 | $67.35 (0.16%) | $68.46 | $66.23 | 196.95 K | $3.84 B |
| 04/22/2026 | $68.40 | $66.68 (-2.51%) | $68.40 | $66.49 | 171.70 K | $3.80 B |
| 04/21/2026 | $69.43 | $68.69 (-1.07%) | $69.70 | $68.41 | 133.73 K | $3.91 B |
| 04/20/2026 | $69.89 | $69.46 (-0.62%) | $70.21 | $69.13 | 142.40 K | $3.96 B |
| 04/17/2026 | $68.41 | $69.88 (2.15%) | $70.75 | $68.40 | 167.80 K | $3.98 B |
| 04/16/2026 | $67.27 | $68.06 (1.17%) | $68.14 | $67.14 | 190.10 K | $3.88 B |
| 04/15/2026 | $68.17 | $67.45 (-1.06%) | $68.74 | $67.08 | 195.84 K | $3.84 B |
| 04/14/2026 | $69.32 | $68.48 (-1.21%) | $69.32 | $67.79 | 179.70 K | $3.90 B |
| 04/13/2026 | $70.10 | $69.45 (-0.93%) | $70.44 | $68.69 | 184.33 K | $3.96 B |
| 04/10/2026 | $70.24 | $70.07 (-0.24%) | $71.03 | $69.93 | 147.80 K | $3.99 B |
| 04/09/2026 | $69.19 | $70.20 (1.46%) | $70.26 | $68.80 | 201.20 K | $4.00 B |
| 04/08/2026 | $69.34 | $69.80 (0.66%) | $69.94 | $68.61 | 271.30 K | $3.98 B |
| 04/07/2026 | $66.70 | $67.41 (1.06%) | $67.75 | $66.20 | 233.90 K | $3.84 B |
| 04/06/2026 | $66.42 | $66.81 (0.59%) | $66.95 | $66.05 | 133.20 K | $3.80 B |
| 04/02/2026 | $66.64 | $66.96 (0.48%) | $67.61 | $65.59 | 176.84 K | $3.81 B |
| 04/01/2026 | $67.23 | $67.29 (0.09%) | $68.00 | $67.14 | 159.10 K | $3.83 B |
| 03/31/2026 | $67.40 | $67.07 (-0.49%) | $68.10 | $66.26 | 181.01 K | $3.82 B |
| 03/30/2026 | $67.05 | $66.46 (-0.88%) | $67.34 | $65.91 | 183.92 K | $3.78 B |
| 03/27/2026 | $66.52 | $66.37 (-0.23%) | $66.85 | $65.54 | 152.81 K | $3.78 B |
| 03/26/2026 | $66.47 | $66.71 (0.36%) | $67.14 | $66.01 | 148.70 K | $3.80 B |
| 03/25/2026 | $66.85 | $66.74 (-0.16%) | $67.19 | $65.82 | 346.61 K | $3.80 B |
| 03/24/2026 | $64.15 | $66.25 (3.27%) | $66.28 | $64.02 | 259.10 K | $3.77 B |
| 03/23/2026 | $64.30 | $64.91 (0.95%) | $65.59 | $63.67 | 328.02 K | $3.70 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.
