5 DAY PERFORMANCE
+5.42%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
-4.64%
Greif, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.70 | $54.57 (-2.03%) | $56.09 | $53.90 | 171,861 | $1.40 B |
| 03/11/2025 | $56.02 | $55.58 (-0.79%) | $56.17 | $55.10 | 191,648 | $1.44 B |
| 03/10/2025 | $56.90 | $55.37 (-2.69%) | $57.58 | $55.22 | 209,408 | $1.43 B |
| 03/07/2025 | $56.51 | $57.55 (1.84%) | $57.83 | $56.19 | 202,900 | $1.49 B |
| 03/06/2025 | $56.05 | $56.50 (0.8%) | $56.71 | $55.24 | 174,900 | $1.46 B |
| 03/05/2025 | $54.99 | $56.32 (2.42%) | $56.53 | $54.99 | 158,800 | $1.46 B |
| 03/04/2025 | $54.86 | $54.63 (-0.42%) | $55.41 | $53.88 | 225,315 | $1.41 B |
| 03/03/2025 | $57.38 | $55.52 (-3.24%) | $58.30 | $54.96 | 210,742 | $1.44 B |
| 02/28/2025 | $55.82 | $57.26 (2.58%) | $57.48 | $55.82 | 357,348 | $1.48 B |
| 02/27/2025 | $59.81 | $55.26 (-7.61%) | $59.81 | $53.43 | 459,100 | $1.43 B |
| 02/26/2025 | $60.50 | $60.35 (-0.25%) | $61.29 | $60.00 | 117,432 | $1.56 B |
| 02/25/2025 | $60.34 | $60.56 (0.36%) | $61.09 | $60.30 | 130,500 | $1.57 B |
| 02/24/2025 | $60.35 | $59.81 (-0.89%) | $60.71 | $59.65 | 167,500 | $1.55 B |
| 02/21/2025 | $61.58 | $59.95 (-2.65%) | $61.69 | $59.83 | 132,010 | $2.85 B |
| 02/20/2025 | $60.53 | $61.11 (0.96%) | $61.26 | $60.51 | 131,112 | $2.91 B |
| 02/19/2025 | $61.05 | $60.77 (-0.46%) | $61.34 | $60.75 | 121,445 | $2.89 B |
| 02/18/2025 | $60.95 | $61.82 (1.43%) | $61.95 | $60.95 | 126,700 | $2.94 B |
| 02/14/2025 | $61.29 | $61.13 (-0.26%) | $61.67 | $60.53 | 96,200 | $2.91 B |
| 02/13/2025 | $60.37 | $60.79 (0.7%) | $60.91 | $60.22 | 114,000 | $2.89 B |
| 02/12/2025 | $59.76 | $59.87 (0.18%) | $60.45 | $59.25 | 154,249 | $2.85 B |
| 02/11/2025 | $60.66 | $61.03 (0.61%) | $61.27 | $60.32 | 80,301 | $2.91 B |
| 02/10/2025 | $61.31 | $61.03 (-0.46%) | $61.60 | $60.66 | 136,520 | $2.91 B |
| 02/07/2025 | $62.09 | $61.14 (-1.53%) | $62.09 | $60.77 | 90,600 | $2.91 B |
| 02/06/2025 | $62.87 | $62.01 (-1.37%) | $62.87 | $61.80 | 129,600 | $2.95 B |
| 02/05/2025 | $61.88 | $62.30 (0.68%) | $62.58 | $61.59 | 124,905 | $2.97 B |
| 02/04/2025 | $60.67 | $61.72 (1.73%) | $61.74 | $60.67 | 147,241 | $2.94 B |
| 02/03/2025 | $59.95 | $60.61 (1.1%) | $60.91 | $59.31 | 174,600 | $2.89 B |
| 01/31/2025 | $61.98 | $61.22 (-1.23%) | $62.39 | $60.91 | 200,403 | $2.91 B |
| 01/30/2025 | $62.24 | $62.33 (0.14%) | $63.03 | $61.67 | 189,000 | $2.97 B |
| 01/29/2025 | $61.30 | $61.88 (0.95%) | $62.36 | $61.14 | 197,021 | $2.95 B |
| 01/28/2025 | $62.11 | $61.63 (-0.77%) | $62.37 | $61.51 | 137,000 | $2.93 B |
| 01/27/2025 | $61.74 | $62.45 (1.15%) | $62.75 | $61.74 | 161,401 | $2.97 B |
| 01/24/2025 | $61.19 | $61.78 (0.96%) | $61.97 | $60.98 | 137,100 | $2.94 B |
| 01/23/2025 | $61.01 | $61.49 (0.79%) | $61.59 | $60.61 | 146,444 | $2.93 B |
| 01/22/2025 | $61.59 | $61.25 (-0.55%) | $62.30 | $61.13 | 170,609 | $2.92 B |
| 01/21/2025 | $61.84 | $62.18 (0.55%) | $62.43 | $61.82 | 126,300 | $2.96 B |
| 01/17/2025 | $61.94 | $61.44 (-0.81%) | $62.20 | $61.13 | 148,600 | $2.92 B |
| 01/16/2025 | $60.68 | $61.39 (1.17%) | $61.60 | $60.57 | 124,449 | $2.92 B |
| 01/15/2025 | $61.07 | $60.79 (-0.46%) | $61.39 | $60.18 | 118,900 | $2.89 B |
| 01/14/2025 | $59.27 | $59.92 (1.1%) | $60.13 | $59.01 | 145,614 | $2.85 B |
| 01/13/2025 | $57.63 | $59.03 (2.43%) | $59.16 | $57.56 | 136,800 | $2.81 B |
| 01/10/2025 | $58.59 | $58.03 (-0.96%) | $58.87 | $57.89 | 202,600 | $2.76 B |
| 01/08/2025 | $58.92 | $59.66 (1.26%) | $60.31 | $58.81 | 239,543 | $2.84 B |
| 01/07/2025 | $60.67 | $59.49 (-1.94%) | $61.35 | $59.41 | 233,241 | $2.83 B |
| 01/06/2025 | $61.12 | $60.67 (-0.74%) | $61.76 | $60.50 | 178,900 | $2.89 B |
| 01/03/2025 | $60.50 | $61.03 (0.88%) | $61.25 | $60.01 | 251,806 | $2.91 B |
| 01/02/2025 | $61.81 | $60.50 (-2.12%) | $62.33 | $60.10 | 215,525 | $2.88 B |
| 12/31/2024 | $61.01 | $61.12 (0.18%) | $61.63 | $60.66 | 173,305 | $2.91 B |
| 12/30/2024 | $61.05 | $60.76 (-0.48%) | $61.15 | $60.22 | 109,800 | $2.89 B |
| 12/27/2024 | $61.52 | $61.26 (-0.42%) | $62.35 | $60.91 | 201,300 | $2.92 B |
| 12/26/2024 | $60.56 | $61.80 (2.05%) | $62.23 | $60.56 | 211,200 | $2.94 B |
| 12/24/2024 | $60.97 | $61.16 (0.31%) | $61.20 | $60.41 | 73,832 | $2.91 B |
| 12/23/2024 | $59.90 | $60.76 (1.44%) | $61.04 | $59.45 | 229,037 | $2.89 B |
| 12/20/2024 | $60.20 | $60.32 (0.2%) | $61.03 | $59.97 | 592,000 | $2.87 B |
| 12/19/2024 | $61.67 | $60.45 (-1.98%) | $62.32 | $60.28 | 286,800 | $2.88 B |
| 12/18/2024 | $64.80 | $61.40 (-5.25%) | $65.01 | $61.26 | 283,400 | $2.92 B |
| 12/17/2024 | $65.34 | $64.35 (-1.52%) | $65.90 | $63.52 | 293,500 | $3.06 B |
| 12/16/2024 | $66.15 | $65.88 (-0.41%) | $66.91 | $65.39 | 207,748 | $3.14 B |
| 12/13/2024 | $66.90 | $66.61 (-0.43%) | $67.23 | $66.27 | 173,707 | $3.85 B |
| 12/12/2024 | $67.99 | $67.35 (-0.94%) | $68.16 | $67.06 | 162,800 | $3.89 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.
