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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	67.62	68.1	68.1	68.27	66.94	186,103
August 13, 2025	68	68.97	68.97	69.04	67.85	208,300
August 12, 2025	66.52	67.82	67.82	68.05	66.18	147,646
August 11, 2025	66.6	66.13	66.13	67	65.33	161,200
August 08, 2025	66.63	66.54	66.54	66.71	66.01	154,244
August 07, 2025	66.62	66.53	66.53	67.42	66.19	216,400
August 06, 2025	64	66.04	66.04	66.48	63.6	234,500
August 05, 2025	62.88	63.91	63.91	63.97	62.62	239,700
August 04, 2025	62.2	62.84	62.84	62.99	62.07	163,700
August 01, 2025	63.04	62.18	62.18	63.42	61.76	218,017
July 31, 2025	62.56	63.43	63.43	63.64	62.56	219,824
July 30, 2025	64.79	63.53	63.53	64.82	62.98	265,700
July 29, 2025	65.39	65.14	65.14	65.82	64.86	258,907
July 28, 2025	66.18	64.93	64.93	66.27	64.41	203,600
July 25, 2025	66.96	66.44	66.44	66.96	65.76	212,000
July 24, 2025	66.79	67.01	67.01	67.64	66.24	131,128
July 23, 2025	67.42	67.41	67.41	67.82	67.16	147,736
July 22, 2025	66.11	67.02	67.02	67.49	65.57	168,900
July 21, 2025	65.97	65.77	65.77	66.42	65.77	153,500
July 18, 2025	65.93	65.83	65.85	66.05	65.11	148,889
July 17, 2025	65.23	65.89	65.89	66.55	65.2	146,200
July 16, 2025	65.3	65.27	65.27	65.48	64.37	178,200
July 15, 2025	66.8	65.07	65.07	66.8	65.06	140,762
July 14, 2025	66.74	66.6	66.6	66.87	66.08	150,644
July 11, 2025	66.93	66.9	66.9	67.6	66.72	241,400
July 10, 2025	68	67.49	67.49	68.67	67.36	217,400
July 09, 2025	67.83	67.9	67.9	68.35	67.36	262,300
July 08, 2025	68.83	68.21	68.21	69.46	68.19	250,323
July 07, 2025	69.29	68.79	68.79	70.47	68.69	241,939
July 03, 2025	69.31	69.73	69.73	70.04	69.08	105,500

Greif, Inc. (GEF) NYSE