5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
+24.40%
6 MONTH PERFORMANCE
+7.76%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
+24.23%
Greif, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $71.29 | $72.05 (1.07%) | $72.11 | $70.91 | 124.90 K | $3.42 B |
| 01/08/2026 | $69.10 | $71.29 (3.17%) | $71.54 | $69.10 | 157.20 K | $3.38 B |
| 01/07/2026 | $70.62 | $69.48 (-1.61%) | $70.86 | $68.83 | 183.63 K | $3.29 B |
| 01/06/2026 | $69.05 | $70.67 (2.35%) | $70.83 | $68.92 | 214.35 K | $3.35 B |
| 01/05/2026 | $68.10 | $69.56 (2.14%) | $70.42 | $67.97 | 208.81 K | $3.30 B |
| 01/02/2026 | $67.76 | $68.45 (1.02%) | $68.72 | $66.55 | 144.70 K | $3.24 B |
| 12/31/2025 | $68.58 | $67.70 (-1.28%) | $69.23 | $67.28 | 207.30 K | $3.21 B |
| 12/30/2025 | $70.11 | $68.80 (-1.87%) | $70.13 | $68.64 | 227.13 K | $3.26 B |
| 12/29/2025 | $70.02 | $70.21 (0.27%) | $70.63 | $69.71 | 273.90 K | $3.33 B |
| 12/26/2025 | $69.34 | $70.15 (1.17%) | $70.30 | $69.34 | 264.12 K | $3.33 B |
| 12/24/2025 | $68.70 | $69.35 (0.95%) | $69.76 | $68.70 | 184.10 K | $3.29 B |
| 12/23/2025 | $69.17 | $68.86 (-0.45%) | $69.20 | $68.42 | 217.30 K | $3.26 B |
| 12/22/2025 | $68.49 | $69.00 (0.74%) | $69.43 | $67.15 | 254.90 K | $3.27 B |
| 12/19/2025 | $70.02 | $68.71 (-1.87%) | $70.35 | $68.62 | 625.45 K | $3.26 B |
| 12/18/2025 | $69.58 | $70.31 (1.05%) | $70.89 | $69.10 | 327.13 K | $3.33 B |
| 12/17/2025 | $69.05 | $69.90 (1.23%) | $70.32 | $68.88 | 295.42 K | $3.31 B |
| 12/16/2025 | $70.32 | $69.43 (-1.27%) | $70.56 | $68.70 | 325.14 K | $3.29 B |
| 12/15/2025 | $68.51 | $70.11 (2.34%) | $70.61 | $68.47 | 419.24 K | $3.32 B |
| 12/12/2025 | $68.29 | $68.40 (0.16%) | $68.71 | $67.85 | 243.00 K | $3.24 B |
| 12/11/2025 | $67.00 | $68.09 (1.63%) | $68.38 | $66.25 | 246.20 K | $3.23 B |
| 12/10/2025 | $64.87 | $66.77 (2.93%) | $66.96 | $64.80 | 368.01 K | $3.16 B |
| 12/09/2025 | $64.80 | $64.77 (-0.05%) | $65.24 | $64.50 | 189.40 K | $3.07 B |
| 12/08/2025 | $65.29 | $65.22 (-0.11%) | $65.58 | $64.58 | 276.14 K | $3.09 B |
| 12/05/2025 | $65.38 | $65.45 (0.11%) | $65.83 | $64.77 | 197.70 K | $3.10 B |
| 12/04/2025 | $65.93 | $65.33 (-0.91%) | $66.22 | $65.26 | 244.30 K | $3.10 B |
| 12/03/2025 | $65.33 | $66.19 (1.32%) | $66.55 | $65.17 | 229.84 K | $3.14 B |
| 12/02/2025 | $66.54 | $65.22 (-1.98%) | $66.54 | $65.11 | 256.80 K | $3.09 B |
| 12/01/2025 | $65.69 | $66.44 (1.14%) | $66.74 | $65.23 | 274.60 K | $3.15 B |
| 11/28/2025 | $64.81 | $65.63 (1.27%) | $66.14 | $64.81 | 147.20 K | $3.81 B |
| 11/26/2025 | $64.06 | $65.03 (1.51%) | $65.10 | $64.00 | 199.10 K | $3.77 B |
| 11/25/2025 | $62.73 | $64.21 (2.36%) | $64.26 | $62.55 | 234.00 K | $3.73 B |
| 11/24/2025 | $62.88 | $62.26 (-0.99%) | $63.10 | $62.18 | 285.80 K | $3.61 B |
| 11/21/2025 | $61.66 | $63.00 (2.17%) | $63.86 | $61.66 | 267.41 K | $3.66 B |
| 11/20/2025 | $61.50 | $61.30 (-0.33%) | $62.15 | $61.23 | 208.40 K | $3.56 B |
| 11/19/2025 | $60.46 | $60.99 (0.88%) | $61.39 | $60.32 | 207.10 K | $3.54 B |
| 11/18/2025 | $60.40 | $60.82 (0.7%) | $61.05 | $59.91 | 236.31 K | $3.53 B |
| 11/17/2025 | $61.06 | $60.24 (-1.34%) | $62.00 | $60.22 | 270.74 K | $3.50 B |
| 11/14/2025 | $61.49 | $61.06 (-0.7%) | $61.49 | $60.32 | 255.40 K | $3.54 B |
| 11/13/2025 | $60.53 | $61.43 (1.49%) | $61.77 | $60.37 | 222.00 K | $3.57 B |
| 11/12/2025 | $59.96 | $60.35 (0.65%) | $60.63 | $59.96 | 286.57 K | $3.50 B |
| 11/11/2025 | $59.27 | $59.93 (1.11%) | $60.00 | $59.01 | 254.50 K | $3.48 B |
| 11/10/2025 | $58.74 | $58.85 (0.19%) | $59.17 | $57.73 | 192.66 K | $3.42 B |
| 11/07/2025 | $57.67 | $58.47 (1.39%) | $58.62 | $57.07 | 217.03 K | $3.39 B |
| 11/06/2025 | $55.98 | $57.52 (2.75%) | $58.40 | $55.90 | 281.90 K | $3.34 B |
| 11/05/2025 | $57.14 | $57.29 (0.26%) | $57.54 | $56.78 | 198.31 K | $3.33 B |
| 11/04/2025 | $56.35 | $56.69 (0.6%) | $57.39 | $56.03 | 219.60 K | $3.29 B |
| 11/03/2025 | $56.56 | $56.75 (0.34%) | $56.81 | $55.75 | 173.74 K | $3.29 B |
| 10/31/2025 | $56.22 | $56.89 (1.19%) | $56.89 | $55.76 | 170.81 K | $3.30 B |
| 10/30/2025 | $56.46 | $56.72 (0.46%) | $57.30 | $56.31 | 179.90 K | $3.29 B |
| 10/29/2025 | $58.47 | $56.79 (-2.87%) | $58.65 | $56.36 | 237.70 K | $3.30 B |
| 10/28/2025 | $59.12 | $58.92 (-0.34%) | $59.22 | $58.50 | 191.00 K | $3.42 B |
| 10/27/2025 | $59.95 | $59.22 (-1.22%) | $60.30 | $58.99 | 144.93 K | $3.44 B |
| 10/24/2025 | $60.53 | $59.86 (-1.11%) | $60.53 | $59.63 | 118.00 K | $3.47 B |
| 10/23/2025 | $60.54 | $60.53 (-0.02%) | $61.06 | $59.49 | 127.03 K | $3.51 B |
| 10/22/2025 | $60.54 | $60.63 (0.15%) | $61.37 | $60.30 | 145.33 K | $3.52 B |
| 10/21/2025 | $59.76 | $60.46 (1.17%) | $60.75 | $59.19 | 144.72 K | $3.51 B |
| 10/20/2025 | $59.16 | $59.34 (0.3%) | $59.58 | $58.31 | 323.00 K | $3.44 B |
| 10/17/2025 | $59.01 | $59.02 (0.02%) | $59.75 | $58.56 | 210.41 K | $3.43 B |
| 10/16/2025 | $58.96 | $59.20 (0.41%) | $59.60 | $58.06 | 214.84 K | $3.44 B |
| 10/15/2025 | $58.62 | $58.75 (0.22%) | $59.27 | $58.45 | 170.00 K | $3.41 B |
| 10/14/2025 | $57.54 | $58.60 (1.84%) | $59.16 | $57.54 | 220.10 K | $3.40 B |
| 10/13/2025 | $58.26 | $58.04 (-0.38%) | $58.97 | $57.90 | 127.43 K | $3.37 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.
