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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	60.17	60.45	60.45	60.84	59.57	174,300
September 17, 2025	60.8	60.02	60.02	61.7	59.88	250,333
September 16, 2025	60.49	60.38	60.38	60.49	59.65	214,818
September 15, 2025	61.79	61.15	60.59	61.99	60.98	220,600
September 12, 2025	61.75	61.69	61.13	61.99	61.22	244,800
September 11, 2025	60.98	61.86	61.29	62.06	60.98	179,500
September 10, 2025	59.98	60.89	60.33	61.1	59.78	194,744
September 09, 2025	61.4	60.23	60.23	61.54	60.01	166,100
September 08, 2025	61.32	61.22	61.22	61.59	60.53	188,229
September 05, 2025	62.03	61.37	61.37	62.58	60.86	215,437
September 04, 2025	61.28	61.4	61.4	61.48	60.59	251,036
September 03, 2025	61.81	60.93	60.93	61.96	60.39	222,349
September 02, 2025	64.4	62.19	62.19	64.7	62.19	255,400
August 29, 2025	66.65	65.31	65.31	67.31	64.76	320,800
August 28, 2025	67.56	67	67	68.68	64.73	491,500
August 27, 2025	65.72	65.83	65.83	66.33	65.18	273,715
August 26, 2025	66.16	66.33	66.33	66.7	65.65	308,130
August 25, 2025	67.23	66.49	66.49	67.45	66.2	198,935
August 22, 2025	68.24	67.79	67.79	69.21	67.53	290,300
August 21, 2025	67.03	67.93	67.93	68.11	67.03	208,129
August 20, 2025	67.32	67.11	67.11	67.82	66.79	177,300
August 19, 2025	66.98	67.36	67.36	67.98	66.83	166,442
August 18, 2025	67.5	66.96	66.96	67.66	66.79	127,827
August 15, 2025	68.25	67.58	67.57	68.25	66.87	108,794

Greif, Inc. (GEF) NYSE