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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	69.55	71.34	71.34	71.34	69.55	14,100
December 02, 2025	71.84	69.62	69.62	71.84	69.57	13,535
December 01, 2025	70.78	71.12	71.12	71.81	70.78	19,130
November 28, 2025	70.01	71.18	71.18	71.26	70.01	15,200
November 26, 2025	69.57	70.44	70.44	70.68	69.25	11,525
November 25, 2025	68.18	69.27	69.27	69.51	68.18	10,842
November 24, 2025	66.95	66.48	66.48	66.99	66.17	14,930
November 21, 2025	65.06	67.83	67.83	69.31	65.06	16,200
November 20, 2025	65.5	65.03	65.03	65.67	64.67	11,547
November 19, 2025	65.47	64.98	64.98	66.02	64.98	9,300
November 18, 2025	65.59	65.33	65.33	65.86	64.94	10,400
November 17, 2025	64.26	64.58	64.58	66.29	64.26	14,900
November 14, 2025	67.25	66.22	66.22	67.25	64.9	14,900
November 13, 2025	66.8	67.72	67.72	68.51	66.8	27,500
November 12, 2025	63.39	65.78	65.78	66.75	63.39	52,600
November 11, 2025	62.29	63.23	63.23	63.23	61.45	14,200
November 10, 2025	61.42	61.92	61.92	62.11	59.76	9,300
November 07, 2025	59.63	60.79	60.79	60.83	59.63	11,900
November 06, 2025	60	59.4	59.4	61.03	59.08	10,900
November 05, 2025	58.62	59.85	59.85	59.85	58.62	11,133
November 04, 2025	58.36	58.68	58.68	59.12	58.36	7,503
November 03, 2025	59.08	58.88	58.88	59.08	57.8	11,319
October 31, 2025	58.42	58.95	58.95	59.27	58.42	7,200
October 30, 2025	57.63	58.99	58.99	59.6	57.63	7,900
October 29, 2025	60.52	59.02	59.02	60.57	58.59	8,348
October 28, 2025	61.3	61.21	61.21	61.75	61.21	11,307
October 27, 2025	62.3	61.7	61.7	62.43	61.02	12,500
October 24, 2025	62.56	62.05	62.05	62.56	61.75	6,742
October 23, 2025	62.79	62.66	62.66	62.79	61.65	6,400
October 22, 2025	62.07	62.83	62.83	63.19	62.07	8,300
October 21, 2025	61.5	62.43	62.43	62.91	61.5	9,716
October 20, 2025	60.98	61.34	61.34	61.44	60.89	5,500
October 17, 2025	60.25	60.81	60.81	62.55	60.25	7,100
October 16, 2025	60.72	60.61	60.61	61.07	60.43	5,827
October 15, 2025	60.8	60.31	60.31	60.8	59.88	9,343
October 14, 2025	60.05	59.83	59.83	60.76	59.83	8,300
October 13, 2025	60.54	59.91	59.91	60.54	59.91	7,306
October 10, 2025	60.6	59.64	59.64	61.05	59.64	8,800
October 09, 2025	62.49	60.9	60.9	62.49	60.9	7,100
October 08, 2025	62.35	62.21	62.21	62.4	61.77	5,115
October 07, 2025	62.01	61.62	61.62	62.86	61.54	9,339
October 06, 2025	63.03	62.46	62.46	63.45	62.25	7,930
October 03, 2025	62.31	62.53	62.53	63.08	62.31	3,732
October 02, 2025	62.56	62.35	62.35	62.56	62.07	7,120
October 01, 2025	61.62	62.35	62.36	62.58	61.62	5,043
September 30, 2025	61	61.61	61.61	62.23	61	11,541
September 29, 2025	62.25	61.32	61.32	62.25	61.32	5,600
September 26, 2025	61.38	61.86	61.86	61.86	61.38	6,017
September 25, 2025	61.86	60.97	60.97	61.86	60.97	12,900
September 24, 2025	63.27	62.03	62.03	63.47	62.02	11,300
September 23, 2025	63.82	62.86	62.86	63.82	62.72	9,900
September 22, 2025	61.97	63.27	63.27	63.82	61.97	30,641
September 19, 2025	63.24	62.19	62.19	63.24	61.55	40,800
September 18, 2025	62.21	63.36	63.36	63.54	62.1	13,300
September 17, 2025	62.05	62.32	62.32	64.12	62.05	18,600
September 16, 2025	62.15	62.31	62.31	62.63	61.49	11,800
September 15, 2025	63.5	63.31	62.47	63.84	62.71	11,026
September 12, 2025	63.24	63.49	62.65	64.47	62.89	8,545
September 11, 2025	63.27	63.85	63	64.24	62.6	16,502
September 10, 2025	62.73	62.5	61.67	62.95	62.07	11,434

Greif, Inc. (GEF-B) NYSE