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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	55.1	55.87	55.87	55.97	55.1	111,708
March 13, 2025	54.77	54.82	54.82	55.29	53.59	193,343
March 12, 2025	55.7	54.57	54.57	56.09	53.9	171,861
March 11, 2025	56.02	55.58	55.58	56.17	55.1	191,648
March 10, 2025	56.9	55.37	55.37	57.58	55.22	209,408
March 07, 2025	56.51	57.55	57.55	57.83	56.19	202,867
March 06, 2025	56.05	56.5	56.5	56.71	55.24	174,900
March 05, 2025	54.99	56.32	56.32	56.53	54.99	158,800
March 04, 2025	54.86	54.63	54.63	55.41	53.88	225,315
March 03, 2025	57.38	55.52	55.52	58.3	54.96	210,742
February 28, 2025	55.82	57.26	57.26	57.48	55.82	357,347
February 27, 2025	59.81	55.26	55.26	59.81	53.43	459,100
February 26, 2025	60.5	60.35	60.35	61.29	60	117,228
February 25, 2025	60.34	60.56	60.56	61.09	60.3	130,478
February 24, 2025	60.35	59.81	59.81	60.71	59.65	167,500
February 21, 2025	61.58	59.95	59.95	61.69	59.83	132,009
February 20, 2025	60.53	61.11	61.11	61.26	60.51	131,112
February 19, 2025	61.05	60.77	60.77	61.34	60.75	121,445
February 18, 2025	60.95	61.82	61.82	61.95	60.95	126,674
February 14, 2025	61.29	61.13	61.13	61.67	60.53	96,200
February 13, 2025	60.37	60.79	60.79	60.91	60.22	114,000
February 12, 2025	59.76	59.87	59.87	60.45	59.25	154,249
February 11, 2025	60.66	61.03	61.03	61.27	60.32	80,301
February 10, 2025	61.31	61.03	61.03	61.6	60.66	136,520
February 07, 2025	62.09	61.14	61.14	62.09	60.77	90,600
February 06, 2025	62.87	62.01	62.01	62.87	61.8	129,600
February 05, 2025	61.88	62.3	62.3	62.58	61.59	124,905
February 04, 2025	60.67	61.72	61.72	61.74	60.67	147,241
February 03, 2025	59.95	60.61	60.61	60.91	59.31	174,600
January 31, 2025	61.98	61.22	61.22	62.39	60.91	200,403
January 30, 2025	62.24	62.33	62.33	63.03	61.67	189,000
January 29, 2025	61.3	61.88	61.88	62.36	61.14	197,021
January 28, 2025	62.11	61.63	61.63	62.37	61.51	137,000
January 27, 2025	61.74	62.45	62.45	62.75	61.74	161,401
January 24, 2025	61.19	61.78	61.78	61.97	60.98	137,100
January 23, 2025	61.01	61.49	61.49	61.59	60.61	146,444
January 22, 2025	61.59	61.25	61.25	62.3	61.13	170,609
January 21, 2025	61.84	62.18	62.18	62.43	61.82	126,300
January 17, 2025	61.94	61.44	61.44	62.2	61.13	148,600
January 16, 2025	60.68	61.39	61.39	61.6	60.57	124,449
January 15, 2025	61.07	60.79	60.79	61.39	60.18	118,900
January 14, 2025	59.27	59.92	59.92	60.13	59.01	145,614
January 13, 2025	57.63	59.03	59.03	59.16	57.56	136,800
January 10, 2025	58.59	58.03	58.03	58.87	57.89	202,600
January 08, 2025	58.92	59.66	59.66	60.31	58.81	239,543
January 07, 2025	60.67	59.49	59.49	61.35	59.41	233,241
January 06, 2025	61.12	60.67	60.67	61.76	60.5	178,900
January 03, 2025	60.5	61.03	61.03	61.25	60.01	251,806
January 02, 2025	61.81	60.5	60.5	62.33	60.1	215,525
December 31, 2024	61.01	61.12	61.12	61.63	60.66	173,305
December 30, 2024	61.05	60.76	60.76	61.15	60.22	109,800
December 27, 2024	61.52	61.26	61.26	62.35	60.91	201,300
December 26, 2024	60.56	61.8	61.8	62.23	60.56	211,200
December 24, 2024	60.97	61.16	61.16	61.2	60.41	73,832
December 23, 2024	59.9	60.76	60.76	61.04	59.45	229,037
December 20, 2024	60.2	60.32	60.32	61.03	59.97	592,000
December 19, 2024	61.67	60.45	60.45	62.32	60.28	286,800
December 18, 2024	64.8	61.4	61.4	65.01	61.26	283,400
December 17, 2024	65.34	64.35	64.35	65.9	63.52	293,500
December 16, 2024	66.15	65.88	65.88	66.91	65.39	207,748

Greif, Inc. (GEF) NYSE