5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+5.97%
3 MONTH PERFORMANCE
+21.34%
6 MONTH PERFORMANCE
+10.83%
YEAR-TO-DATE PERFORMANCE
+9.87%
1 YEAR PERFORMANCE
+21.71%
Greif Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $75.17 | $74.39 (-1.04%) | $75.79 | $74.03 | 172.10 K | $4.29 B |
| 02/18/2026 | $75.66 | $75.15 (-0.67%) | $76.36 | $74.51 | 244.82 K | $4.33 B |
| 02/17/2026 | $76.85 | $76.10 (-0.98%) | $77.10 | $75.33 | 239.20 K | $4.39 B |
| 02/13/2026 | $76.28 | $76.82 (0.71%) | $77.14 | $75.73 | 141.93 K | $4.43 B |
| 02/12/2026 | $75.81 | $76.29 (0.63%) | $76.60 | $74.98 | 194.02 K | $4.40 B |
| 02/11/2026 | $75.54 | $75.73 (0.25%) | $76.13 | $74.51 | 250.40 K | $4.37 B |
| 02/10/2026 | $74.49 | $75.15 (0.89%) | $75.63 | $73.64 | 247.60 K | $4.33 B |
| 02/09/2026 | $75.42 | $74.22 (-1.59%) | $75.65 | $73.81 | 235.11 K | $4.28 B |
| 02/06/2026 | $74.42 | $75.29 (1.17%) | $75.99 | $74.36 | 262.03 K | $4.34 B |
| 02/05/2026 | $75.06 | $73.96 (-1.47%) | $75.38 | $73.66 | 339.43 K | $4.26 B |
| 02/04/2026 | $73.23 | $75.44 (3.02%) | $75.86 | $73.05 | 254.20 K | $4.35 B |
| 02/03/2026 | $71.04 | $72.37 (1.87%) | $73.48 | $71.04 | 293.05 K | $4.17 B |
| 02/02/2026 | $70.43 | $71.70 (1.8%) | $71.90 | $70.43 | 269.70 K | $4.13 B |
| 01/30/2026 | $69.63 | $70.62 (1.42%) | $71.21 | $68.83 | 315.30 K | $4.07 B |
| 01/29/2026 | $72.61 | $70.10 (-3.46%) | $72.61 | $68.60 | 284.63 K | $4.04 B |
| 01/28/2026 | $72.40 | $72.46 (0.08%) | $74.00 | $71.00 | 294.75 K | $4.18 B |
| 01/27/2026 | $71.87 | $73.10 (1.71%) | $73.56 | $71.86 | 166.10 K | $4.21 B |
| 01/26/2026 | $72.54 | $72.20 (-0.47%) | $72.54 | $71.41 | 177.20 K | $4.16 B |
| 01/23/2026 | $71.71 | $72.03 (0.45%) | $72.27 | $70.47 | 209.41 K | $3.41 B |
| 01/22/2026 | $72.00 | $72.12 (0.17%) | $72.50 | $71.70 | 184.50 K | $3.42 B |
| 01/21/2026 | $70.74 | $71.89 (1.63%) | $72.26 | $70.74 | 187.25 K | $3.41 B |
| 01/20/2026 | $71.05 | $70.19 (-1.21%) | $71.40 | $70.08 | 173.30 K | $3.33 B |
| 01/16/2026 | $71.47 | $71.90 (0.6%) | $72.13 | $70.53 | 209.52 K | $3.41 B |
| 01/15/2026 | $71.45 | $72.01 (0.78%) | $72.33 | $71.30 | 239.24 K | $3.41 B |
| 01/14/2026 | $71.55 | $71.44 (-0.15%) | $72.45 | $71.05 | 180.40 K | $3.39 B |
| 01/13/2026 | $71.28 | $71.21 (-0.1%) | $71.58 | $70.35 | 207.74 K | $3.38 B |
| 01/12/2026 | $72.18 | $70.83 (-1.87%) | $72.22 | $70.29 | 193.70 K | $3.36 B |
| 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 |
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.
