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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	60.56	61.8	61.8	62.23	60.56	210,178
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	261,836
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
December 13, 2024	66.9	66.61	66.07	67.23	66.27	173,707
December 12, 2024	67.99	67.35	66.8	68.16	67.06	162,800
December 11, 2024	68.63	68.38	67.83	68.91	67.83	140,605
December 10, 2024	67.92	68.48	67.92	69.41	67.4	202,245
December 09, 2024	68.89	68.13	67.58	70.05	68.08	182,600
December 06, 2024	69.95	68.25	68.25	69.95	68.22	131,310
December 05, 2024	68.01	69.89	69.89	70.98	66.84	364,223
December 04, 2024	71	71.5	71.5	71.99	70.6	175,541
December 03, 2024	71.64	71.21	71.21	71.81	70.91	132,551
December 02, 2024	71.21	71.49	71.49	72.02	70.48	171,442
November 29, 2024	71.44	71.03	71.03	71.76	70.98	99,300
November 27, 2024	71.86	70.8	70.8	72.67	70.55	187,330
November 26, 2024	71.63	71.8	71.8	72.11	71.09	171,507
November 25, 2024	71.79	72.15	72.15	73.16	71.72	178,409
November 22, 2024	69.52	71.3	71.3	71.39	69.52	171,912
November 21, 2024	69.83	69.44	69.44	70.28	69.18	163,218
November 20, 2024	67.45	69.83	69.83	69.84	67.2	221,937
November 19, 2024	66.25	67.04	67.04	67.17	66.16	131,400
November 18, 2024	67.68	67.09	67.09	68.24	66.95	210,238
November 15, 2024	67.93	67.79	67.79	68.6	67.5	444,600
November 14, 2024	68.87	67.41	67.41	69.12	66.46	194,962
November 13, 2024	69.02	68.93	68.93	70	68.72	182,851
November 12, 2024	68.66	68.97	68.97	69.41	68.54	199,435
November 11, 2024	67.87	69.14	69.14	69.8	67.65	222,521
November 08, 2024	66.54	67.4	67.4	67.71	66.44	267,504
November 07, 2024	66.61	66.54	66.54	67.12	66.21	159,820
November 06, 2024	65.65	67.02	67.02	67.62	65.65	301,605
November 05, 2024	62.33	62.63	62.63	62.88	62.14	170,673
November 04, 2024	62.74	62.38	62.38	63.79	62.31	100,600
November 01, 2024	62.58	62.9	62.9	63.19	61.86	137,030
October 31, 2024	63.77	62.44	62.44	64.49	62.43	125,616
October 30, 2024	62.32	63.71	63.71	64.75	62.32	231,709
October 29, 2024	62.29	62.66	62.66	63	61.87	135,700
October 28, 2024	62.85	63.02	63.02	63.42	62.73	192,833
October 25, 2024	63	62.58	62.58	63.19	62.21	137,440
October 24, 2024	62.13	62.94	62.94	63.16	61.78	154,049
October 23, 2024	63.59	62.27	62.27	63.95	61.67	171,600
October 22, 2024	64	63.72	63.72	64.29	63.34	163,900
October 21, 2024	65.04	64.19	64.19	65.04	64.06	201,745
October 18, 2024	65.56	64.99	64.99	65.61	64.71	130,849
October 17, 2024	65	65.29	65.29	65.72	64.4	130,391
October 16, 2024	63.84	64.89	64.89	64.96	63.42	249,514
October 15, 2024	63.1	63.5	63.5	64.29	63.1	132,934
October 14, 2024	62.46	63.36	63.36	63.41	62.38	177,800
October 11, 2024	61.72	62.5	62.5	62.75	61.72	233,900
October 10, 2024	61.38	61.72	61.72	62.27	60.94	167,300
October 09, 2024	61.75	61.92	61.92	62.86	61.65	260,000
October 08, 2024	62.03	61.84	61.84	62.76	61.47	159,900
October 07, 2024	61.91	62.25	62.25	62.27	61.5	139,442
October 04, 2024	61.55	62.14	62.14	62.29	61.36	128,107
October 03, 2024	60.97	60.92	60.92	61.69	60.64	91,700
October 02, 2024	61.76	61.48	61.48	62.2	61.31	111,700

Greif, Inc. (GEF) NYSE