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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	64.03	63.48	63.48	64.67	63.33	147,296
June 12, 2025	64.15	64.96	64.96	64.98	63.7	236,500
June 11, 2025	64.46	64.5	64.5	65.49	64.08	237,100
June 10, 2025	66.05	64.19	64.19	66.47	64	360,700
June 09, 2025	66.76	65.28	65.28	66.99	64.98	468,713
June 06, 2025	64.43	66.46	66.46	67.89	64.19	515,515
June 05, 2025	60.4	63.68	63.68	64.32	59.69	747,404
June 04, 2025	55.8	55.07	55.07	55.91	55.02	153,114
June 03, 2025	54.69	55.76	55.76	55.85	54.67	151,300
June 02, 2025	55.44	54.84	54.84	55.44	54.48	310,818
May 30, 2025	55.7	55.6	55.6	56.02	55.32	114,442
May 29, 2025	55.37	55.98	55.98	56.12	54.91	122,922
May 28, 2025	55.91	55.18	55.18	56	55.12	116,727
May 27, 2025	55.33	56.05	56.05	56.16	55.14	98,413
May 23, 2025	54.47	54.77	54.77	55.01	54.04	89,900
May 22, 2025	55	55.4	55.4	55.67	54.74	75,201
May 21, 2025	55.92	55.47	55.47	56.7	55.37	72,325
May 20, 2025	56.83	56.7	56.7	57.15	56.5	73,564
May 19, 2025	55.99	56.84	56.84	56.92	55.93	106,200
May 16, 2025	56.27	56.71	56.71	56.89	55.97	137,820
May 15, 2025	56.27	56.44	56.44	56.72	56.13	117,000
May 14, 2025	56.2	56.5	56.5	56.71	55.6	97,600
May 13, 2025	56.56	56.26	56.26	56.74	55.99	105,037
May 12, 2025	56.94	56.38	56.38	56.94	55.66	189,538
May 09, 2025	54.92	54.82	54.8	55.1	54.45	72,997
May 08, 2025	53.84	54.87	54.87	55.09	53.82	122,697
May 07, 2025	54.29	53.53	53.53	54.29	53.35	123,747
May 06, 2025	53.59	53.69	53.69	53.98	53.18	96,966
May 05, 2025	54.04	53.7	53.7	54.63	53.7	133,004
May 02, 2025	53.16	54.32	54.32	54.55	53.07	102,853
May 01, 2025	52.38	52.45	52.45	52.9	51.4	132,281
April 30, 2025	52.94	52.48	52.48	52.94	51.81	148,800
April 29, 2025	53.38	53.64	53.64	54.54	53.38	160,500
April 28, 2025	53.53	53.52	53.52	54.2	53.06	71,700
April 25, 2025	53.58	53.47	53.47	54	52.76	100,100
April 24, 2025	52.54	53.79	53.79	53.91	52.45	106,708
April 23, 2025	53.85	52.62	52.62	54.04	52.32	138,448
April 22, 2025	51.46	52.41	52.41	52.71	51.23	137,900
April 21, 2025	50.96	51.18	51.18	51.24	50.71	111,400
April 17, 2025	50.92	51.32	51.32	51.68	50.64	113,600
April 16, 2025	51.37	50.9	50.9	51.77	50.24	134,292
April 15, 2025	51.91	51.24	51.24	52.33	50.75	115,941
April 14, 2025	52.45	52.55	52.55	53.03	52.09	126,300
April 11, 2025	50.83	51.96	51.96	52.81	49.99	118,600
April 10, 2025	51.16	50.9	50.9	51.85	49.19	189,278
April 09, 2025	48.86	52.46	52.46	52.87	48.23	242,948
April 08, 2025	51.72	49.01	49.01	52.06	48.4	215,710
April 07, 2025	50.45	50.69	50.69	52.78	48.85	249,600
April 04, 2025	52.23	51.86	51.86	52.53	50.23	310,330
April 03, 2025	53.97	53.56	53.56	54.85	53.1	229,518
April 02, 2025	54.66	55.71	55.71	55.71	54.65	106,689
April 01, 2025	54.79	55.25	55.25	55.43	54.58	150,600
March 31, 2025	54.4	54.99	54.99	55.29	54.13	191,906
March 28, 2025	56.22	54.85	54.85	56.22	54.18	133,400
March 27, 2025	55.44	55.99	55.99	56.18	54.71	136,549
March 26, 2025	55.05	55.61	55.61	55.72	55.05	105,923
March 25, 2025	55.36	55.06	55.06	55.59	54.7	114,400
March 24, 2025	55.48	55.57	55.57	55.8	54.68	173,800
March 21, 2025	55.55	55.03	55.03	55.89	54.2	324,209
March 20, 2025	55.99	56.26	56.26	56.47	55.57	123,100

Greif, Inc. (GEF) NYSE