-
5 DAY PERFORMANCE
-0.14% -
1 MONTH PERFORMANCE
+0.58% -
3 MONTH PERFORMANCE
+8.39% -
6 MONTH PERFORMANCE
-9.79% -
YEAR-TO-DATE PERFORMANCE
-5.03% -
1 YEAR PERFORMANCE
-6.77%
Greif, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $63.40 | $62.32 (-1.7%) | $63.92 | $62.14 | 133,200 | $3.60 B |
| 09/26/2024 | $62.55 | $62.89 (0.54%) | $63.19 | $62.14 | 118,802 | $3.64 B |
| 09/25/2024 | $62.19 | $61.65 (-0.87%) | $62.22 | $61.52 | 103,344 | $3.56 B |
| 09/24/2024 | $62.74 | $62.38 (-0.57%) | $63.02 | $62.22 | 127,100 | $3.61 B |
| 09/23/2024 | $62.93 | $62.47 (-0.73%) | $62.94 | $61.96 | 98,241 | $3.61 B |
| 09/20/2024 | $63.51 | $62.93 (-0.91%) | $63.61 | $62.77 | 315,900 | $3.64 B |
| 09/19/2024 | $63.28 | $63.97 (1.09%) | $64.28 | $62.87 | 120,600 | $3.70 B |
| 09/18/2024 | $61.73 | $61.82 (0.15%) | $63.39 | $61.54 | 142,517 | $3.57 B |
| 09/17/2024 | $61.88 | $61.92 (0.06%) | $62.55 | $61.62 | 119,500 | $3.58 B |
| 09/16/2024 | $60.99 | $61.61 (1.02%) | $61.84 | $60.70 | 93,417 | $3.56 B |
| 09/13/2024 | $60.59 | $61.12 (0.87%) | $61.78 | $60.29 | 108,900 | $3.53 B |
| 09/12/2024 | $59.64 | $59.94 (0.5%) | $60.24 | $59.00 | 113,000 | $3.47 B |
| 09/11/2024 | $59.03 | $59.33 (0.51%) | $59.44 | $58.10 | 247,100 | $3.43 B |
| 09/10/2024 | $59.51 | $59.60 (0.15%) | $59.94 | $58.63 | 148,425 | $3.45 B |
| 09/09/2024 | $61.07 | $59.33 (-2.85%) | $61.39 | $59.29 | 233,519 | $3.43 B |
| 09/06/2024 | $60.36 | $61.07 (1.18%) | $61.38 | $60.17 | 137,623 | $3.53 B |
| 09/05/2024 | $60.64 | $60.32 (-0.53%) | $60.75 | $59.93 | 115,700 | $3.49 B |
| 09/04/2024 | $60.74 | $60.10 (-1.05%) | $61.35 | $59.98 | 134,340 | $3.47 B |
| 09/03/2024 | $61.82 | $60.97 (-1.37%) | $62.18 | $60.47 | 166,100 | $3.53 B |
| 08/30/2024 | $61.37 | $62.52 (1.87%) | $62.62 | $61.37 | 199,022 | $3.61 B |
| 08/29/2024 | $62.93 | $61.93 (-1.59%) | $62.93 | $60.17 | 235,000 | $3.58 B |
| 08/28/2024 | $62.93 | $63.74 (1.29%) | $64.45 | $62.93 | 196,200 | $3.69 B |
| 08/27/2024 | $63.40 | $63.22 (-0.28%) | $63.96 | $63.00 | 179,754 | $3.66 B |
| 08/26/2024 | $64.38 | $63.61 (-1.2%) | $64.57 | $63.49 | 175,000 | $3.67 B |
| 08/23/2024 | $62.37 | $63.78 (2.26%) | $64.27 | $62.12 | 102,432 | $3.69 B |
| 08/22/2024 | $62.23 | $61.94 (-0.47%) | $62.27 | $61.64 | 54,211 | $3.58 B |
| 08/21/2024 | $61.37 | $62.07 (1.14%) | $62.18 | $60.97 | 98,600 | $3.59 B |
| 08/20/2024 | $61.43 | $61.15 (-0.46%) | $61.52 | $60.89 | 81,849 | $3.53 B |
| 08/19/2024 | $61.34 | $61.55 (0.34%) | $61.81 | $61.11 | 80,700 | $3.56 B |
| 08/16/2024 | $60.57 | $61.10 (0.88%) | $61.23 | $60.39 | 308,346 | $3.53 B |
| 08/15/2024 | $60.82 | $60.90 (0.13%) | $61.59 | $60.70 | 102,700 | $3.52 B |
| 08/14/2024 | $60.31 | $59.70 (-1.01%) | $60.38 | $59.63 | 125,000 | $3.45 B |
| 08/13/2024 | $59.26 | $60.01 (1.27%) | $60.20 | $58.61 | 130,500 | $3.47 B |
| 08/12/2024 | $59.50 | $58.73 (-1.29%) | $59.50 | $58.57 | 131,500 | $3.39 B |
| 08/09/2024 | $59.50 | $59.56 (0.1%) | $60.00 | $58.91 | 109,400 | $3.44 B |
| 08/08/2024 | $59.09 | $59.78 (1.17%) | $60.04 | $58.99 | 110,819 | $3.46 B |
| 08/07/2024 | $60.06 | $58.75 (-2.18%) | $60.44 | $58.73 | 100,025 | $3.40 B |
| 08/06/2024 | $58.75 | $59.54 (1.34%) | $60.54 | $58.51 | 171,800 | $3.44 B |
| 08/05/2024 | $61.51 | $58.90 (-4.24%) | $61.55 | $58.53 | 273,628 | $3.40 B |
| 08/02/2024 | $63.75 | $63.42 (-0.52%) | $63.99 | $63.02 | 133,323 | $3.67 B |
| 08/01/2024 | $66.49 | $65.14 (-2.03%) | $67.48 | $64.71 | 150,416 | $3.77 B |
| 07/31/2024 | $65.93 | $66.68 (1.14%) | $68.11 | $65.93 | 250,437 | $3.85 B |
| 07/30/2024 | $65.88 | $66.33 (0.68%) | $66.38 | $65.29 | 155,200 | $3.83 B |
| 07/29/2024 | $65.53 | $65.58 (0.08%) | $66.13 | $65.01 | 172,180 | $3.79 B |
| 07/26/2024 | $64.98 | $65.30 (0.49%) | $65.60 | $64.39 | 146,400 | $3.77 B |
| 07/25/2024 | $63.13 | $64.42 (2.04%) | $64.97 | $63.13 | 157,030 | $3.72 B |
| 07/24/2024 | $62.79 | $63.16 (0.59%) | $63.86 | $62.67 | 154,300 | $3.65 B |
| 07/23/2024 | $62.35 | $62.90 (0.88%) | $63.35 | $62.13 | 130,129 | $3.64 B |
| 07/22/2024 | $62.17 | $62.14 (-0.05%) | $62.53 | $61.62 | 154,435 | $3.59 B |
| 07/19/2024 | $63.50 | $61.99 (-2.38%) | $63.50 | $61.69 | 176,526 | $3.58 B |
| 07/18/2024 | $63.92 | $63.96 (0.06%) | $65.53 | $63.89 | 230,600 | $3.70 B |
| 07/17/2024 | $62.50 | $64.48 (3.17%) | $64.89 | $62.50 | 234,200 | $3.73 B |
| 07/16/2024 | $60.50 | $62.73 (3.69%) | $62.85 | $60.49 | 166,200 | $3.63 B |
| 07/15/2024 | $60.03 | $60.26 (0.38%) | $61.29 | $60.03 | 148,900 | $3.48 B |
| 07/12/2024 | $60.25 | $59.78 (-0.78%) | $60.45 | $59.60 | 160,506 | $3.46 B |
| 07/11/2024 | $57.85 | $59.66 (3.13%) | $59.99 | $57.59 | 258,300 | $3.45 B |
| 07/10/2024 | $56.40 | $56.96 (0.99%) | $57.09 | $56.01 | 144,002 | $3.29 B |
| 07/09/2024 | $57.06 | $56.02 (-1.82%) | $57.16 | $55.95 | 185,200 | $3.24 B |
| 07/08/2024 | $56.88 | $57.44 (0.98%) | $57.93 | $56.88 | 138,700 | $3.32 B |
| 07/05/2024 | $56.93 | $56.57 (-0.63%) | $57.01 | $56.11 | 128,400 | $3.27 B |
| 07/03/2024 | $56.87 | $57.17 (0.53%) | $57.69 | $56.87 | 100,433 | $3.30 B |
| 07/02/2024 | $56.96 | $56.73 (-0.4%) | $57.34 | $56.50 | 144,400 | $3.28 B |
| 07/01/2024 | $57.90 | $56.83 (-1.85%) | $58.14 | $56.52 | 198,700 | $3.28 B |