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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Greif, Inc. (GEF-B) NYSE