5 DAY PERFORMANCE
+7.32%
1 MONTH PERFORMANCE
+9.53%
3 MONTH PERFORMANCE
+34.50%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+14.12%
1 YEAR PERFORMANCE
+23.30%
Greif, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $69.31 | $69.73 (0.61%) | $70.04 | $69.08 | 105.50 K | $4.05 B |
| 07/02/2025 | $69.80 | $69.66 (-0.2%) | $70.05 | $69.03 | 284.10 K | $4.05 B |
| 07/01/2025 | $65.11 | $69.80 (7.2%) | $70.00 | $64.95 | 626.64 K | $4.06 B |
| 06/30/2025 | $65.54 | $64.99 (-0.84%) | $66.04 | $64.47 | 202.54 K | $3.78 B |
| 06/27/2025 | $66.13 | $64.90 (-1.86%) | $66.22 | $64.71 | 435.25 K | $3.77 B |
| 06/26/2025 | $65.91 | $66.15 (0.36%) | $66.84 | $65.77 | 210.50 K | $3.84 B |
| 06/25/2025 | $66.01 | $65.30 (-1.08%) | $66.01 | $64.80 | 156.42 K | $3.80 B |
| 06/24/2025 | $65.51 | $66.02 (0.78%) | $66.30 | $65.02 | 194.90 K | $3.84 B |
| 06/23/2025 | $62.57 | $65.14 (4.11%) | $65.21 | $62.57 | 237.40 K | $3.79 B |
| 06/20/2025 | $63.28 | $62.74 (-0.85%) | $63.66 | $62.64 | 395.10 K | $3.63 B |
| 06/18/2025 | $63.08 | $63.04 (-0.06%) | $63.99 | $62.92 | 217.40 K | $3.65 B |
| 06/17/2025 | $63.70 | $63.25 (-0.71%) | $64.12 | $63.14 | 228.90 K | $3.66 B |
| 06/16/2025 | $63.80 | $64.59 (1.24%) | $64.99 | $62.91 | 233.10 K | $3.74 B |
| 06/13/2025 | $64.03 | $63.48 (-0.86%) | $64.67 | $63.33 | 188.53 K | $3.68 B |
| 06/12/2025 | $64.15 | $64.96 (1.26%) | $64.98 | $63.70 | 236.50 K | $3.76 B |
| 06/11/2025 | $64.46 | $64.50 (0.06%) | $65.49 | $64.08 | 237.10 K | $3.73 B |
| 06/10/2025 | $66.05 | $64.19 (-2.82%) | $66.47 | $64.00 | 360.70 K | $3.72 B |
| 06/09/2025 | $66.76 | $65.28 (-2.22%) | $66.99 | $64.98 | 468.71 K | $3.78 B |
| 06/06/2025 | $64.43 | $66.46 (3.15%) | $67.89 | $64.19 | 515.52 K | $3.85 B |
| 06/05/2025 | $60.40 | $63.68 (5.43%) | $64.32 | $59.69 | 747.40 K | $3.69 B |
| 06/04/2025 | $55.80 | $55.07 (-1.31%) | $55.91 | $55.02 | 153.11 K | $3.19 B |
| 06/03/2025 | $54.69 | $55.76 (1.96%) | $55.85 | $54.67 | 151.30 K | $3.23 B |
| 06/02/2025 | $55.44 | $54.84 (-1.08%) | $55.44 | $54.48 | 310.82 K | $3.17 B |
| 05/30/2025 | $55.70 | $55.60 (-0.18%) | $56.02 | $55.32 | 114.44 K | $3.22 B |
| 05/29/2025 | $55.37 | $55.98 (1.1%) | $56.12 | $54.91 | 122.92 K | $3.24 B |
| 05/28/2025 | $55.91 | $55.18 (-1.31%) | $56.00 | $55.12 | 116.73 K | $3.19 B |
| 05/27/2025 | $55.33 | $56.05 (1.3%) | $56.16 | $55.14 | 98.41 K | $3.25 B |
| 05/23/2025 | $54.47 | $54.77 (0.55%) | $55.01 | $54.04 | 89.90 K | $3.17 B |
| 05/22/2025 | $55.00 | $55.40 (0.73%) | $55.67 | $54.74 | 75.20 K | $3.21 B |
| 05/21/2025 | $55.92 | $55.47 (-0.8%) | $56.70 | $55.37 | 72.33 K | $3.21 B |
| 05/20/2025 | $56.83 | $56.70 (-0.23%) | $57.15 | $56.50 | 73.60 K | $3.28 B |
| 05/19/2025 | $55.99 | $56.84 (1.52%) | $56.92 | $55.93 | 106.20 K | $3.29 B |
| 05/16/2025 | $56.27 | $56.71 (0.78%) | $56.89 | $55.97 | 137.82 K | $3.28 B |
| 05/15/2025 | $56.27 | $56.44 (0.3%) | $56.72 | $56.13 | 117.00 K | $3.27 B |
| 05/14/2025 | $56.20 | $56.50 (0.53%) | $56.71 | $55.60 | 97.60 K | $3.27 B |
| 05/13/2025 | $56.56 | $56.26 (-0.53%) | $56.74 | $55.99 | 105.04 K | $3.26 B |
| 05/12/2025 | $56.94 | $56.38 (-0.98%) | $56.94 | $55.66 | 189.54 K | $3.26 B |
| 05/09/2025 | $54.92 | $54.82 (-0.18%) | $55.10 | $54.45 | 100.80 K | $3.17 B |
| 05/08/2025 | $53.84 | $54.87 (1.91%) | $55.09 | $53.82 | 122.70 K | $3.18 B |
| 05/07/2025 | $54.29 | $53.53 (-1.4%) | $54.29 | $53.35 | 123.75 K | $3.10 B |
| 05/06/2025 | $53.59 | $53.69 (0.19%) | $53.98 | $53.18 | 97.00 K | $3.11 B |
| 05/05/2025 | $54.04 | $53.70 (-0.63%) | $54.63 | $53.70 | 133.00 K | $3.11 B |
| 05/02/2025 | $53.16 | $54.32 (2.18%) | $54.55 | $53.07 | 102.90 K | $3.14 B |
| 05/01/2025 | $52.38 | $52.45 (0.13%) | $52.90 | $51.40 | 132.40 K | $3.04 B |
| 04/30/2025 | $52.94 | $52.48 (-0.87%) | $52.94 | $51.81 | 148.80 K | $3.04 B |
| 04/29/2025 | $53.38 | $53.64 (0.49%) | $54.54 | $53.38 | 160.50 K | $3.11 B |
| 04/28/2025 | $53.53 | $53.52 (-0.02%) | $54.20 | $53.06 | 71.70 K | $3.10 B |
| 04/25/2025 | $53.58 | $53.47 (-0.21%) | $54.00 | $52.76 | 100.10 K | $3.10 B |
| 04/24/2025 | $52.54 | $53.79 (2.38%) | $53.91 | $52.45 | 106.71 K | $3.11 B |
| 04/23/2025 | $53.85 | $52.62 (-2.28%) | $54.04 | $52.32 | 138.45 K | $3.05 B |
| 04/22/2025 | $51.46 | $52.41 (1.85%) | $52.71 | $51.23 | 137.90 K | $3.03 B |
| 04/21/2025 | $50.96 | $51.18 (0.43%) | $51.24 | $50.71 | 111.40 K | $2.96 B |
| 04/17/2025 | $50.92 | $51.32 (0.79%) | $51.68 | $50.64 | 113.60 K | $2.97 B |
| 04/16/2025 | $51.37 | $50.90 (-0.91%) | $51.77 | $50.24 | 134.30 K | $2.95 B |
| 04/15/2025 | $51.91 | $51.24 (-1.29%) | $52.33 | $50.75 | 115.94 K | $2.97 B |
| 04/14/2025 | $52.45 | $52.55 (0.19%) | $53.03 | $52.09 | 126.30 K | $3.04 B |
| 04/11/2025 | $50.83 | $51.96 (2.22%) | $52.81 | $49.99 | 118.60 K | $3.01 B |
| 04/10/2025 | $51.16 | $50.90 (-0.51%) | $51.85 | $49.19 | 189.28 K | $2.95 B |
| 04/09/2025 | $48.86 | $52.46 (7.37%) | $52.87 | $48.23 | 242.95 K | $3.04 B |
| 04/08/2025 | $51.72 | $49.01 (-5.24%) | $52.06 | $48.40 | 215.71 K | $2.84 B |
| 04/07/2025 | $50.45 | $50.69 (0.48%) | $52.78 | $48.85 | 249.60 K | $2.93 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.
