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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	69.31	69.73	69.73	70.04	69.08	105,500
July 02, 2025	69.8	69.66	69.66	70.05	69.03	284,100
July 01, 2025	65.11	69.8	69.8	70	64.95	626,641
June 30, 2025	65.54	64.99	64.99	66.04	64.47	202,542
June 27, 2025	66.13	64.9	64.9	66.22	64.71	435,245
June 26, 2025	65.91	66.15	66.15	66.84	65.77	210,500
June 25, 2025	66.01	65.3	65.3	66.01	64.8	156,422
June 24, 2025	65.51	66.02	66.02	66.3	65.02	194,900
June 23, 2025	62.57	65.14	65.15	65.21	62.57	224,041
June 20, 2025	63.28	62.74	62.74	63.66	62.64	395,102
June 18, 2025	63.08	63.04	63.04	63.99	62.92	217,400
June 17, 2025	63.7	63.25	63.25	64.12	63.14	228,900
June 16, 2025	63.8	64.59	64.05	64.99	62.91	233,104
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

Greif, Inc. (GEF) NYSE