Greif, Inc. (GEF.B)
NYSE: GEF.B · Real-Time Price · USD
71.30
+1.18 (1.68%)
Aug 22, 2025, 4:00 PM - Market closed
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 69.95 | 72.14 | 69.95 | 71.30 | 71.30 | 1.68% | 14,622 |
| Aug 21, 2025 | 68.79 | 70.12 | 68.67 | 70.12 | 70.12 | 0.91% | 7,161 |
| Aug 20, 2025 | 68.98 | 69.71 | 68.98 | 69.49 | 69.49 | -0.11% | 6,539 |
| Aug 19, 2025 | 68.85 | 69.75 | 68.85 | 69.57 | 69.57 | 0.91% | 4,599 |
| Aug 18, 2025 | 70.34 | 70.34 | 68.94 | 68.94 | 68.94 | -1.08% | 5,997 |
| Aug 15, 2025 | 70.27 | 70.27 | 69.35 | 69.69 | 69.69 | -0.88% | 7,557 |
| Aug 14, 2025 | 71.83 | 71.83 | 69.00 | 70.31 | 70.31 | -2.39% | 9,052 |
| Aug 13, 2025 | 71.79 | 72.03 | 70.83 | 72.03 | 72.03 | 1.68% | 8,563 |
| Aug 12, 2025 | 69.59 | 70.98 | 69.59 | 70.84 | 70.84 | 2.70% | 6,680 |
| Aug 11, 2025 | 69.20 | 69.20 | 68.06 | 68.98 | 68.98 | 0.55% | 6,392 |
| Aug 8, 2025 | 68.86 | 69.11 | 68.34 | 68.60 | 68.60 | -0.25% | 3,974 |
| Aug 7, 2025 | 68.38 | 69.50 | 68.38 | 68.77 | 68.77 | 1.88% | 4,803 |
| Aug 6, 2025 | 66.66 | 68.29 | 66.45 | 67.50 | 67.50 | 1.95% | 5,216 |
| Aug 5, 2025 | 64.68 | 66.27 | 64.41 | 66.21 | 66.21 | 2.37% | 7,028 |
| Aug 4, 2025 | 64.74 | 65.00 | 64.63 | 64.68 | 64.68 | 1.14% | 4,791 |
| Aug 1, 2025 | 65.60 | 66.02 | 63.92 | 63.95 | 63.95 | -2.59% | 10,582 |
| Jul 31, 2025 | 65.50 | 65.69 | 65.20 | 65.65 | 65.65 | -0.08% | 5,920 |
| Jul 30, 2025 | 66.08 | 66.09 | 65.41 | 65.70 | 65.70 | -2.38% | 6,396 |
| Jul 29, 2025 | 68.77 | 68.95 | 67.30 | 67.30 | 67.30 | -1.57% | 40,078 |
| Jul 28, 2025 | 69.13 | 69.36 | 68.36 | 68.37 | 68.37 | -2.02% | 5,121 |
| Jul 25, 2025 | 69.58 | 70.15 | 69.38 | 69.78 | 69.78 | -0.29% | 4,216 |
| Jul 24, 2025 | 70.58 | 70.58 | 69.95 | 69.98 | 69.98 | -1.60% | 3,948 |
| Jul 23, 2025 | 70.28 | 71.13 | 70.28 | 71.12 | 71.12 | 1.53% | 4,597 |
| Jul 22, 2025 | 69.18 | 70.79 | 69.18 | 70.05 | 70.05 | 2.25% | 7,340 |
| Jul 21, 2025 | 68.89 | 69.31 | 68.51 | 68.51 | 68.51 | 0.16% | 5,349 |
| Jul 18, 2025 | 69.66 | 69.66 | 68.40 | 68.40 | 68.40 | -1.17% | 10,410 |
| Jul 17, 2025 | 68.82 | 69.43 | 68.46 | 69.21 | 69.21 | 1.48% | 9,592 |
| Jul 16, 2025 | 67.84 | 68.81 | 67.22 | 68.20 | 68.20 | 0.52% | 9,274 |
| Jul 15, 2025 | 70.36 | 70.36 | 67.81 | 67.85 | 67.85 | -2.64% | 9,588 |
| Jul 14, 2025 | 70.36 | 70.78 | 69.69 | 69.69 | 69.69 | -1.67% | 7,959 |
| Jul 11, 2025 | 70.77 | 71.54 | 70.16 | 70.87 | 70.87 | -1.12% | 10,695 |
| Jul 10, 2025 | 72.00 | 72.00 | 71.36 | 71.67 | 71.67 | -0.28% | 6,102 |
| Jul 9, 2025 | 71.47 | 72.31 | 71.20 | 71.87 | 71.87 | 0.07% | 4,339 |
| Jul 8, 2025 | 72.21 | 73.07 | 71.81 | 71.82 | 71.82 | -0.47% | 10,132 |
| Jul 7, 2025 | 72.78 | 73.11 | 71.98 | 72.16 | 72.16 | -1.68% | 9,129 |
| Jul 3, 2025 | 73.28 | 73.48 | 72.48 | 73.39 | 73.39 | 0.78% | 3,187 |
| Jul 2, 2025 | 72.91 | 73.00 | 72.26 | 72.82 | 72.82 | -0.26% | 9,221 |
| Jul 1, 2025 | 68.75 | 73.50 | 68.75 | 73.01 | 73.01 | 5.80% | 17,644 |
| Jun 30, 2025 | 70.40 | 70.40 | 68.98 | 69.01 | 69.01 | -1.89% | 13,207 |
| Jun 27, 2025 | 69.71 | 70.34 | 69.46 | 70.34 | 70.34 | -0.09% | 35,046 |
| Jun 26, 2025 | 70.40 | 70.40 | 69.69 | 70.40 | 70.40 | 1.09% | 6,899 |
| Jun 25, 2025 | 69.44 | 70.29 | 69.44 | 69.64 | 69.64 | -0.97% | 9,769 |
| Jun 24, 2025 | 68.91 | 70.95 | 68.91 | 70.32 | 70.32 | 2.42% | 24,591 |
| Jun 23, 2025 | 65.73 | 68.79 | 65.73 | 68.66 | 68.66 | 3.53% | 23,081 |
| Jun 20, 2025 | 65.96 | 66.32 | 65.62 | 66.32 | 66.32 | 1.21% | 20,333 |
| Jun 18, 2025 | 65.80 | 66.42 | 65.30 | 65.53 | 65.53 | 0.06% | 12,900 |
| Jun 17, 2025 | 66.05 | 66.66 | 65.49 | 65.49 | 65.49 | -2.53% | 19,170 |
| Jun 16, 2025 | 66.60 | 67.37 | 65.82 | 67.19 | 66.37 | 1.76% | 14,039 |
| Jun 13, 2025 | 66.40 | 66.78 | 65.50 | 66.03 | 65.22 | -2.21% | 23,427 |
| Jun 12, 2025 | 66.42 | 67.58 | 65.60 | 67.52 | 66.70 | 0.34% | 17,744 |