Greif, Inc. (GEF) NYSE

66.96

-0.33(-0.49%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	66.64	66.96	66.96	67.61	65.59	174,684
April 01, 2026	67.23	67.29	67.29	68	67.14	156,921
March 31, 2026	67.4	67.07	67.07	68.1	66.26	116,005
March 30, 2026	67.05	66.46	66.46	67.34	65.91	183,921
March 27, 2026	66.52	66.37	66.37	66.85	65.54	151,441
March 26, 2026	66.47	66.71	66.71	67.14	66.01	147,496
March 25, 2026	66.85	66.74	66.74	67.19	65.82	328,503
March 24, 2026	64.15	66.25	66.25	66.28	64.02	258,631
March 23, 2026	64.3	64.91	64.91	65.59	63.67	326,859
March 20, 2026	63.38	62.6	62.6	63.44	61.93	1.06M
March 19, 2026	63.91	63.37	63.37	64.16	62.42	346,759
March 18, 2026	65.41	64.46	64.46	67.21	64.34	275,477
March 17, 2026	67	66.16	66.16	67.1	65.76	196,578
March 16, 2026	67.33	66.53	66.53	67.49	66.11	184,817
March 13, 2026	67.79	67.42	67.42	69.07	66.76	227,822
March 12, 2026	67.01	66.99	66.99	67.56	66.42	212,646
March 11, 2026	67.45	67.73	67.73	67.8	66.19	169,170
March 10, 2026	69.45	67.45	67.45	69.5	67.09	223,091
March 09, 2026	68.34	69.69	69.69	69.85	67.24	231,195
March 06, 2026	68.36	69.18	69.18	69.38	67.53	201,148
March 05, 2026	71.28	70.11	70.11	71.35	69.52	143,000
March 04, 2026	71.98	71.65	71.65	72.14	70.92	114,957
March 03, 2026	71.72	71.99	71.99	72.17	70.06	120,341
March 02, 2026	71.91	73.16	73.16	73.22	70.86	226,600
February 27, 2026	72.32	72.67	72.67	73.41	71.81	279,500
February 26, 2026	73.6	72.76	72.76	74.96	72.33	158,300
February 25, 2026	73.65	73.12	73.12	73.79	71.74	131,718
February 24, 2026	74.14	73.73	73.73	74.93	73.58	137,900
February 23, 2026	72.95	73.43	73.43	74.29	72.17	199,121
February 20, 2026	74.58	74.64	0	74.97	73.62	183,600
February 19, 2026	75.17	74.39	0	75.79	74.03	172,100
February 18, 2026	75.66	75.15	0	76.36	74.51	244,820
February 17, 2026	76.85	76.1	0	77.1	75.33	239,200
February 13, 2026	76.28	76.82	0	77.14	75.73	141,927
February 12, 2026	75.81	76.29	0	76.6	74.98	194,022
February 11, 2026	75.54	75.73	0	76.13	74.51	250,400
February 10, 2026	74.49	75.15	0	75.63	73.64	247,600
February 09, 2026	75.42	74.22	0	75.65	73.81	235,109
February 06, 2026	74.42	75.29	0	75.99	74.36	262,030
February 05, 2026	75.06	73.96	0	75.38	73.66	339,430
February 04, 2026	73.23	75.44	0	75.86	73.05	254,200
February 03, 2026	71.04	72.37	0	73.48	71.04	293,047
February 02, 2026	70.43	71.7	0	71.9	70.43	269,700
January 30, 2026	69.63	70.62	0	71.21	68.83	315,300
January 29, 2026	72.61	70.1	0	72.61	68.6	284,631
January 28, 2026	72.4	72.46	0	74	71	294,745
January 27, 2026	71.87	73.1	0	73.56	71.86	166,102
January 26, 2026	72.54	72.2	0	72.54	71.41	177,200
January 23, 2026	71.71	72.03	0	72.27	70.47	209,410
January 22, 2026	72	72.12	0	72.5	71.7	184,500
January 21, 2026	70.74	71.89	0	72.26	70.74	187,246
January 20, 2026	71.05	70.19	0	71.4	70.08	173,300
January 16, 2026	71.47	71.9	0	72.13	70.53	209,523
January 15, 2026	71.45	72.01	0	72.33	71.3	239,239
January 14, 2026	71.55	71.44	0	72.45	71.05	180,400
January 13, 2026	71.28	71.21	0	71.58	70.35	207,742
January 12, 2026	72.18	70.83	0	72.22	70.29	193,700
January 09, 2026	71.29	72.05	0	72.11	70.91	124,900
January 08, 2026	69.1	71.29	0	71.54	69.1	157,200
January 07, 2026	70.62	69.48	0	70.86	68.83	183,632