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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.72	88.88	88.88	88.88	86.01	15,217
February 19, 2026	87.06	87.81	87.81	87.87	86.72	20,500
February 18, 2026	88.15	87.57	87.57	88.73	87.12	14,400
February 17, 2026	87.51	88.59	88.59	88.85	87.51	23,800
February 13, 2026	87.74	88.26	88.26	88.26	87	10,200
February 12, 2026	88.33	87.29	87.29	88.33	86.22	22,900
February 11, 2026	89.56	87.73	87.73	89.56	86.85	24,910
February 10, 2026	86.6	87.48	87.48	87.86	86.5	15,900
February 09, 2026	88.38	85.94	85.94	88.68	85.56	13,900
February 06, 2026	87.31	87.76	87.76	88	87.31	18,300
February 05, 2026	91.34	86.48	86.48	91.34	85.73	62,900
February 04, 2026	89.25	91.35	91.35	91.95	86.4	48,334
February 03, 2026	85	88.22	88.22	89.11	83.66	45,417
February 02, 2026	84	85.55	85.55	85.85	83.73	31,510
January 30, 2026	82.97	83.18	83.18	83.58	82.69	21,909
January 29, 2026	82.59	82.25	82.25	82.59	79.96	25,213
January 28, 2026	83.49	82.52	82.52	83.91	81.98	22,237
January 27, 2026	83.31	83.95	83.95	84.57	83.24	11,948
January 26, 2026	83.64	83.55	83.55	84.23	82.61	16,367
January 23, 2026	83.83	83.15	83.15	83.83	82	11,200
January 22, 2026	82.76	83.51	83.51	84.13	82.76	16,000
January 21, 2026	82	83.18	83.18	83.48	81.77	21,459
January 20, 2026	82.73	81.83	81.83	82.73	80.88	16,745
January 16, 2026	83.24	83.84	83.84	84	82.23	23,203
January 15, 2026	83	83.91	83.91	84.13	82.67	22,528
January 14, 2026	82	82.76	82.76	83	82	24,937
January 13, 2026	81	82.72	82.72	82.77	81	31,749
January 12, 2026	81.46	80.96	80.96	81.47	80.36	32,403
January 09, 2026	80	81.65	81.65	81.65	80	22,600
January 08, 2026	77.5	80.68	80.68	80.76	77.5	25,000
January 07, 2026	78	78	78	78	76.04	26,635
January 06, 2026	75.74	77.95	77.95	77.95	74.2	21,917
January 05, 2026	74.75	76.18	76.18	76.69	74.75	28,026
January 02, 2026	74.88	75.14	75.14	75.58	74.6	28,031
December 31, 2025	74.83	74.69	74.69	75.81	73.88	30,400
December 30, 2025	75.91	74.91	74.91	76.57	74.89	23,800
December 29, 2025	75.22	76.07	76.07	76.49	75.22	25,923
December 26, 2025	76.34	75.81	75.81	76.34	75.47	18,200
December 24, 2025	75.01	75.23	75.23	75.89	75.01	18,735
December 23, 2025	73.73	73.94	73.94	74.69	73.57	21,600
December 22, 2025	72.53	74.34	74.34	74.9	72.53	29,400
December 19, 2025	74.94	73.58	73.58	75.27	73.52	66,400
December 18, 2025	74.69	75.21	75.21	76.56	74.69	70,400
December 17, 2025	73.39	75.25	75.25	76	73.39	28,141
December 16, 2025	75.07	73.99	73.99	75.83	72.61	99,700
December 15, 2025	74.6	75.09	75.09	75.7	73.29	95,300
December 12, 2025	74.19	74.6	74.6	75.55	74	35,522
December 11, 2025	72.55	73.64	73.64	74.69	72.55	34,900
December 10, 2025	70.3	72.83	72.83	73.25	70.3	39,200
December 09, 2025	70.5	70.89	70.89	71.22	70.44	28,400
December 08, 2025	71.34	71.14	71.14	71.63	70.5	29,421
December 05, 2025	70.89	70.63	70.63	71.29	69.37	15,631
December 04, 2025	70.44	70.31	70.31	71.21	70.26	11,846
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

Greif, Inc. (GEF-B) NYSE