Greif, Inc. - GEF-B - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	64.38	64.5	64.5	66.86	63.88	8,714
September 04, 2025	64.48	64.17	64.17	64.78	63.39	8,616
September 03, 2025	63.97	64.19	64.19	64.37	63.69	9,909
September 02, 2025	67.37	65.32	65.32	67.37	65.32	11,600
August 29, 2025	67.86	68.28	68.28	68.36	67.47	7,424
August 28, 2025	71.73	70.3	70.3	71.73	69.25	5,000
August 27, 2025	68.72	68.68	68.68	68.72	68.1	5,933
August 26, 2025	69.36	69.22	69.22	70	68.68	5,325
August 25, 2025	69.93	69.65	69.65	70.86	69.64	7,149
August 22, 2025	69.95	71.3	71.3	72.14	69.95	14,622
August 21, 2025	68.79	70.12	70.12	70.12	68.67	7,200
August 20, 2025	68.98	69.49	69.49	69.71	68.98	6,539
August 19, 2025	68.85	69.57	69.57	69.75	68.85	4,600
August 18, 2025	70.33	68.94	68.94	70.33	68.94	6,000
August 15, 2025	70.27	69.69	69.69	70.27	69.35	7,600
August 14, 2025	71.83	70.31	70.31	71.83	69	9,100
August 13, 2025	71.79	72.03	72.03	72.03	70.83	8,600
August 12, 2025	69.59	70.84	70.84	70.98	69.59	6,700
August 11, 2025	69.2	68.98	68.98	69.2	68.06	6,400
August 08, 2025	68.86	68.6	68.6	69.11	68.34	3,973
August 07, 2025	68.38	68.77	68.77	69.5	68.38	4,803
August 06, 2025	66.66	67.5	67.5	68.29	66.45	5,216
August 05, 2025	64.68	66.21	66.21	66.27	64.41	7,028
August 04, 2025	64.74	64.68	64.68	65	64.62	4,800
August 01, 2025	65.6	63.95	63.95	66.02	63.92	10,600
July 31, 2025	65.5	65.65	65.65	65.69	65.2	5,920
July 30, 2025	66.08	65.7	65.7	66.09	65.41	6,400
July 29, 2025	68.77	67.3	67.3	68.95	67.3	40,100
July 28, 2025	69.13	68.37	68.37	69.36	68.36	5,121
July 25, 2025	69.58	69.78	69.78	70.15	69.38	4,216
July 24, 2025	70.58	69.98	69.98	70.58	69.94	3,948
July 23, 2025	70.28	71.12	71.12	71.13	70.28	4,600
July 22, 2025	69.18	70.05	70.05	70.79	69.18	7,340
July 21, 2025	68.89	68.51	68.51	69.31	68.51	5,349
July 18, 2025	69.66	68.4	68.4	69.66	68.4	10,410
July 17, 2025	68.82	69.21	69.21	69.43	68.46	9,600
July 16, 2025	67.84	68.2	68.2	68.81	67.22	9,300
July 15, 2025	70.36	67.85	67.85	70.36	67.81	9,600
July 14, 2025	70.36	69.69	69.69	70.78	69.69	8,000
July 11, 2025	70.77	70.87	70.87	71.54	70.16	10,700
July 10, 2025	72	71.67	71.67	72	71.36	6,102
July 09, 2025	71.47	71.87	71.87	72.31	71.2	4,339
July 08, 2025	72.21	71.82	71.82	73.07	71.81	10,132
July 07, 2025	72.78	72.16	72.16	73.11	71.97	9,129
July 03, 2025	73.28	73.39	73.39	73.47	72.48	3,200
July 02, 2025	72.91	72.82	72.82	73	72.26	9,221
July 01, 2025	68.75	73.01	73.01	73.5	68.75	17,644
June 30, 2025	70.4	69.01	69.01	70.4	68.98	13,207
June 27, 2025	69.71	70.34	70.34	70.34	69.46	35,046
June 26, 2025	70.4	70.4	70.4	70.4	69.69	6,900
June 25, 2025	69.44	69.64	69.64	70.29	69.44	9,800
June 24, 2025	68.91	70.32	70.32	70.95	68.91	24,600
June 23, 2025	65.73	68.66	68.66	68.79	65.73	23,080
June 20, 2025	65.96	66.32	66.32	66.32	65.62	20,333
June 18, 2025	65.8	65.53	65.53	66.42	65.29	12,900
June 17, 2025	66.05	65.49	65.49	66.66	65.49	19,200
June 16, 2025	66.6	67.19	66.38	67.37	65.82	14,039
June 13, 2025	66.4	66.03	65.23	66.78	65.5	23,427
June 12, 2025	66.42	67.52	66.71	67.58	65.6	17,744
June 11, 2025	66.36	67.29	66.48	67.59	65.55	20,200

Greif, Inc. (GEF-B) NYSE