5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
-15.97%
1 YEAR PERFORMANCE
-15.50%
Greif, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $50.92 | $51.32 (0.79%) | $51.68 | $50.64 | 113,555 | $1.33 B |
| 04/16/2025 | $51.37 | $50.90 (-0.91%) | $51.77 | $50.24 | 134,300 | $1.32 B |
| 04/15/2025 | $51.91 | $51.24 (-1.29%) | $52.33 | $50.75 | 115,941 | $1.33 B |
| 04/14/2025 | $52.45 | $52.55 (0.19%) | $53.03 | $52.09 | 126,300 | $1.36 B |
| 04/11/2025 | $50.83 | $51.96 (2.22%) | $52.81 | $49.99 | 118,600 | $1.35 B |
| 04/10/2025 | $51.16 | $50.90 (-0.51%) | $51.85 | $49.19 | 189,278 | $1.32 B |
| 04/09/2025 | $48.86 | $52.46 (7.37%) | $52.87 | $48.23 | 242,948 | $1.36 B |
| 04/08/2025 | $51.72 | $49.01 (-5.24%) | $52.06 | $48.40 | 215,710 | $1.27 B |
| 04/07/2025 | $50.45 | $50.69 (0.48%) | $52.78 | $48.85 | 249,600 | $1.31 B |
| 04/04/2025 | $52.23 | $51.86 (-0.71%) | $52.53 | $50.23 | 310,330 | $1.34 B |
| 04/03/2025 | $53.97 | $53.56 (-0.76%) | $54.85 | $53.10 | 229,518 | $1.39 B |
| 04/02/2025 | $54.66 | $55.71 (1.92%) | $55.71 | $54.65 | 106,906 | $1.44 B |
| 04/01/2025 | $54.79 | $55.25 (0.84%) | $55.43 | $54.58 | 150,600 | $1.43 B |
| 03/31/2025 | $54.40 | $54.99 (1.08%) | $55.29 | $54.13 | 191,906 | $1.42 B |
| 03/28/2025 | $56.22 | $54.85 (-2.44%) | $56.22 | $54.18 | 133,400 | $1.42 B |
| 03/27/2025 | $55.44 | $55.99 (0.99%) | $56.18 | $54.71 | 136,549 | $1.45 B |
| 03/26/2025 | $55.05 | $55.61 (1.02%) | $55.72 | $55.05 | 105,923 | $1.44 B |
| 03/25/2025 | $55.36 | $55.06 (-0.54%) | $55.59 | $54.70 | 114,400 | $1.43 B |
| 03/24/2025 | $55.48 | $55.57 (0.16%) | $55.80 | $54.68 | 173,800 | $1.44 B |
| 03/21/2025 | $55.55 | $55.03 (-0.94%) | $55.89 | $54.20 | 325,096 | $1.43 B |
| 03/20/2025 | $55.99 | $56.26 (0.48%) | $56.47 | $55.57 | 123,100 | $1.46 B |
| 03/19/2025 | $56.19 | $56.51 (0.57%) | $56.61 | $55.39 | 150,400 | $1.46 B |
| 03/18/2025 | $56.25 | $55.95 (-0.53%) | $56.25 | $55.43 | 136,824 | $1.45 B |
| 03/17/2025 | $55.40 | $56.25 (1.53%) | $56.36 | $55.40 | 141,038 | $1.46 B |
| 03/14/2025 | $55.10 | $55.87 (1.4%) | $55.97 | $55.10 | 111,712 | $1.45 B |
| 03/13/2025 | $54.77 | $54.82 (0.09%) | $55.29 | $53.59 | 193,343 | $1.42 B |
| 03/12/2025 | $55.70 | $54.57 (-2.03%) | $56.09 | $53.90 | 171,900 | $1.41 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 |
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.
