-
5 DAY PERFORMANCE
+6.25% -
1 MONTH PERFORMANCE
+13.17% -
3 MONTH PERFORMANCE
+11.68% -
6 MONTH PERFORMANCE
+10.35% -
YEAR-TO-DATE PERFORMANCE
+8.60% -
1 YEAR PERFORMANCE
+5.92%
Greif, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $69.52 | $71.30 (2.56%) | $71.39 | $69.52 | 171,912 | $4.12 B |
| 11/21/2024 | $69.83 | $69.44 (-0.56%) | $70.28 | $69.18 | 163,218 | $4.01 B |
| 11/20/2024 | $67.45 | $69.83 (3.53%) | $69.84 | $67.20 | 221,937 | $4.04 B |
| 11/19/2024 | $66.25 | $67.04 (1.19%) | $67.17 | $66.16 | 131,400 | $3.88 B |
| 11/18/2024 | $67.68 | $67.09 (-0.87%) | $68.24 | $66.95 | 210,238 | $3.88 B |
| 11/15/2024 | $67.93 | $67.79 (-0.21%) | $68.60 | $67.50 | 444,600 | $3.92 B |
| 11/14/2024 | $68.87 | $67.41 (-2.12%) | $69.12 | $66.46 | 195,000 | $3.90 B |
| 11/13/2024 | $69.02 | $68.93 (-0.13%) | $70.00 | $68.72 | 182,851 | $3.99 B |
| 11/12/2024 | $68.66 | $68.97 (0.45%) | $69.41 | $68.54 | 199,435 | $3.99 B |
| 11/11/2024 | $67.87 | $69.14 (1.87%) | $69.80 | $67.65 | 222,521 | $4.00 B |
| 11/08/2024 | $66.54 | $67.40 (1.29%) | $67.71 | $66.44 | 267,504 | $3.90 B |
| 11/07/2024 | $66.61 | $66.54 (-0.11%) | $67.12 | $66.21 | 159,820 | $3.85 B |
| 11/06/2024 | $65.65 | $67.02 (2.09%) | $67.62 | $65.65 | 301,605 | $3.87 B |
| 11/05/2024 | $62.33 | $62.63 (0.48%) | $62.88 | $62.14 | 170,700 | $3.62 B |
| 11/04/2024 | $62.74 | $62.38 (-0.57%) | $63.79 | $62.31 | 100,600 | $3.61 B |
| 11/01/2024 | $62.58 | $62.90 (0.51%) | $63.19 | $61.86 | 137,030 | $3.64 B |
| 10/31/2024 | $63.77 | $62.44 (-2.09%) | $64.49 | $62.43 | 125,616 | $3.61 B |
| 10/30/2024 | $62.32 | $63.71 (2.23%) | $64.75 | $62.32 | 231,709 | $3.68 B |
| 10/29/2024 | $62.29 | $62.66 (0.59%) | $63.00 | $61.87 | 135,700 | $3.62 B |
| 10/28/2024 | $62.85 | $63.02 (0.27%) | $63.42 | $62.73 | 192,833 | $3.64 B |
| 10/25/2024 | $63.00 | $62.58 (-0.67%) | $63.19 | $62.21 | 137,440 | $3.62 B |
| 10/24/2024 | $62.13 | $62.94 (1.3%) | $63.16 | $61.78 | 154,049 | $3.64 B |
| 10/23/2024 | $63.59 | $62.27 (-2.08%) | $63.95 | $61.67 | 171,600 | $3.60 B |
| 10/22/2024 | $64.00 | $63.72 (-0.44%) | $64.29 | $63.34 | 163,900 | $3.68 B |
| 10/21/2024 | $65.04 | $64.13 (-1.4%) | $65.04 | $64.06 | 223,100 | $3.71 B |
| 10/18/2024 | $65.56 | $64.99 (-0.87%) | $65.61 | $64.71 | 130,849 | $3.76 B |
| 10/17/2024 | $65.00 | $65.20 (0.31%) | $65.73 | $64.40 | 243,700 | $3.77 B |
| 10/16/2024 | $63.84 | $64.89 (1.64%) | $64.96 | $63.42 | 249,514 | $3.75 B |
| 10/15/2024 | $63.10 | $63.43 (0.52%) | $64.29 | $63.10 | 192,621 | $3.67 B |
| 10/14/2024 | $62.46 | $63.36 (1.44%) | $63.41 | $62.38 | 177,800 | $3.66 B |
| 10/11/2024 | $61.72 | $62.50 (1.26%) | $62.75 | $61.72 | 233,900 | $3.61 B |
| 10/10/2024 | $61.38 | $61.72 (0.55%) | $62.27 | $60.94 | 167,300 | $3.57 B |
| 10/09/2024 | $61.75 | $61.92 (0.28%) | $62.86 | $61.65 | 260,000 | $3.58 B |
| 10/08/2024 | $62.03 | $61.84 (-0.31%) | $62.76 | $61.47 | 159,900 | $3.58 B |
| 10/07/2024 | $61.91 | $62.25 (0.55%) | $62.27 | $61.50 | 139,442 | $3.60 B |
| 10/04/2024 | $61.55 | $62.14 (0.96%) | $62.29 | $61.36 | 128,107 | $3.59 B |
| 10/03/2024 | $60.97 | $60.92 (-0.08%) | $61.69 | $60.64 | 91,700 | $3.52 B |
| 10/02/2024 | $61.76 | $61.48 (-0.45%) | $62.20 | $61.31 | 111,700 | $3.55 B |
| 10/01/2024 | $62.65 | $62.03 (-0.99%) | $62.85 | $61.99 | 135,511 | $3.59 B |
| 09/30/2024 | $61.77 | $62.66 (1.44%) | $62.69 | $61.62 | 149,507 | $3.62 B |
| 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 |