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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	68.29	68.4	68.4	68.71	67.85	242,971
December 11, 2025	67	68.09	68.09	68.38	66.25	246,203
December 10, 2025	64.87	66.77	66.77	66.96	64.8	368,005
December 09, 2025	64.8	64.77	64.77	65.24	64.5	189,400
December 08, 2025	65.29	65.22	65.22	65.58	64.58	276,138
December 05, 2025	65.38	65.45	65.45	65.83	64.77	163,027
December 04, 2025	65.93	65.33	65.33	66.22	65.26	244,295
December 03, 2025	65.33	66.19	66.19	66.55	65.17	173,369
December 02, 2025	66.54	65.22	65.22	66.54	65.12	256,800
December 01, 2025	65.69	66.44	66.44	66.74	65.23	274,600
November 28, 2025	64.81	65.63	65.63	66.14	64.81	147,200
November 26, 2025	64.06	65.03	65.03	65.1	64	199,100
November 25, 2025	62.73	64.21	64.21	64.26	62.55	234,000
November 24, 2025	62.88	62.26	62.26	63.1	62.18	285,800
November 21, 2025	61.66	63	63	63.86	61.66	203,782
November 20, 2025	61.5	61.3	61.3	62.15	61.23	208,400
November 19, 2025	60.46	60.99	60.99	61.39	60.32	207,100
November 18, 2025	60.4	60.82	60.82	61.05	59.91	236,307
November 17, 2025	61.06	60.24	60.24	62	60.22	270,736
November 14, 2025	61.49	61.06	61.06	61.49	60.32	255,400
November 13, 2025	60.53	61.43	61.43	61.77	60.37	222,000
November 12, 2025	59.96	60.35	60.35	60.63	59.96	286,300
November 11, 2025	59.27	59.93	59.93	60	59.01	254,500
November 10, 2025	58.74	58.85	58.85	59.17	57.73	192,658
November 07, 2025	57.67	58.47	58.47	58.62	57.07	215,436
November 06, 2025	55.98	57.52	57.52	58.4	55.9	281,900
November 05, 2025	57.14	57.29	57.29	57.54	56.78	198,312
November 04, 2025	56.18	56.69	56.69	57.31	56.03	153,604
November 03, 2025	56.56	56.75	56.75	56.81	55.75	173,735
October 31, 2025	56.22	56.89	56.89	56.89	55.76	170,808
October 30, 2025	56.46	56.72	56.72	57.3	56.31	179,900
October 29, 2025	58.47	56.79	56.79	58.65	56.36	237,702
October 28, 2025	59.12	58.92	58.92	59.22	58.5	191,000
October 27, 2025	59.95	59.22	59.22	60.3	58.99	144,927
October 24, 2025	60.53	59.86	59.86	60.53	59.63	118,000
October 23, 2025	60.54	60.53	60.53	61.06	59.49	127,026
October 22, 2025	60.54	60.63	60.63	61.37	60.3	145,328
October 21, 2025	59.78	60.46	60.46	60.75	59.19	144,723
October 20, 2025	59.16	59.34	59.34	59.58	58.31	323,000
October 17, 2025	59.01	59.02	59.02	59.75	58.56	210,413
October 16, 2025	58.96	59.2	59.2	59.6	58.06	214,843
October 15, 2025	58.62	58.75	58.75	59.27	58.45	170,000
October 14, 2025	57.54	58.6	58.6	59.16	57.54	220,100
October 13, 2025	58.26	58.04	58.04	58.97	57.9	127,432
October 10, 2025	58.56	57.95	57.95	59.19	57.86	158,200
October 09, 2025	60.49	58.39	58.39	60.49	58.32	162,000
October 08, 2025	60	60.68	60.68	60.68	59.73	121,636
October 07, 2025	60.48	59.74	59.74	60.59	59.48	122,640
October 06, 2025	60.53	60.41	60.41	60.99	59.99	133,400
October 03, 2025	60.09	60.59	60.59	61.23	60.03	132,801
October 02, 2025	60.49	60.4	60.4	60.86	59.86	141,100
October 01, 2025	59.48	60.24	60.25	60.41	59.32	232,045
September 30, 2025	58.8	59.76	59.76	59.77	58.67	139,727
September 29, 2025	59.54	59.23	59.23	59.54	58.58	132,631
September 26, 2025	58.78	59.39	59.39	59.6	58.78	136,903
September 25, 2025	59.02	58.87	58.87	59.15	58.53	133,125
September 24, 2025	59.67	59.4	59.4	60.14	59.35	155,039
September 23, 2025	59.6	59.65	59.65	60.61	59.36	211,900
September 22, 2025	59.73	59.71	59.71	59.83	59.31	155,600
September 19, 2025	60.48	59.62	59.62	60.48	59.33	417,300

Greif, Inc. (GEF) NYSE