Greif, Inc. (GEF.B)
NYSE: GEF.B · Real-Time Price · USD
59.64
-1.26 (-2.07%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.60 | 61.05 | 59.64 | 59.64 | 59.64 | -2.07% | 8,756 |
| Oct 9, 2025 | 62.49 | 62.49 | 60.90 | 60.90 | 60.90 | -2.11% | 7,059 |
| Oct 8, 2025 | 62.35 | 62.40 | 61.77 | 62.21 | 62.21 | 0.96% | 5,115 |
| Oct 7, 2025 | 62.01 | 62.86 | 61.54 | 61.62 | 61.62 | -1.34% | 9,339 |
| Oct 6, 2025 | 63.03 | 63.45 | 62.25 | 62.46 | 62.46 | -0.11% | 7,930 |
| Oct 3, 2025 | 62.31 | 63.08 | 62.31 | 62.53 | 62.53 | 0.29% | 3,732 |
| Oct 2, 2025 | 62.56 | 62.56 | 62.07 | 62.35 | 62.35 | - | 7,120 |
| Oct 1, 2025 | 61.62 | 62.58 | 61.62 | 62.35 | 62.35 | 1.20% | 7,422 |
| Sep 30, 2025 | 61.00 | 62.23 | 61.00 | 61.61 | 61.61 | 0.47% | 11,541 |
| Sep 29, 2025 | 62.25 | 62.25 | 61.32 | 61.32 | 61.32 | -0.87% | 5,570 |
| Sep 26, 2025 | 61.38 | 61.86 | 61.38 | 61.86 | 61.86 | 1.46% | 6,017 |
| Sep 25, 2025 | 61.86 | 61.86 | 60.97 | 60.97 | 60.97 | -1.71% | 12,851 |
| Sep 24, 2025 | 63.27 | 63.47 | 62.02 | 62.03 | 62.03 | -1.32% | 11,290 |
| Sep 23, 2025 | 63.82 | 63.82 | 62.72 | 62.86 | 62.86 | -0.65% | 9,896 |
| Sep 22, 2025 | 61.97 | 63.82 | 61.97 | 63.27 | 63.27 | 1.74% | 30,641 |
| Sep 19, 2025 | 63.24 | 63.24 | 61.55 | 62.19 | 62.19 | -1.85% | 40,772 |
| Sep 18, 2025 | 62.21 | 63.54 | 62.10 | 63.36 | 63.36 | 1.67% | 13,270 |
| Sep 17, 2025 | 62.05 | 64.12 | 62.05 | 62.32 | 62.32 | 0.02% | 18,600 |
| Sep 16, 2025 | 62.15 | 62.63 | 61.49 | 62.31 | 62.31 | -1.58% | 11,756 |
| Sep 15, 2025 | 63.50 | 63.84 | 62.71 | 63.31 | 62.47 | -0.28% | 11,026 |
| Sep 12, 2025 | 63.24 | 64.47 | 62.89 | 63.49 | 62.65 | -0.56% | 8,545 |
| Sep 11, 2025 | 63.27 | 64.24 | 62.60 | 63.85 | 63.00 | 2.16% | 16,502 |
| Sep 10, 2025 | 62.73 | 62.95 | 62.07 | 62.50 | 61.67 | 0.35% | 11,434 |
| Sep 9, 2025 | 63.64 | 63.64 | 62.15 | 62.28 | 61.45 | -1.70% | 10,398 |
| Sep 8, 2025 | 63.83 | 64.02 | 63.33 | 63.36 | 62.52 | -1.77% | 13,874 |
| Sep 5, 2025 | 64.38 | 66.86 | 63.88 | 64.50 | 63.64 | 0.51% | 8,714 |
| Sep 4, 2025 | 64.48 | 64.78 | 63.39 | 64.17 | 63.32 | -0.03% | 8,616 |
| Sep 3, 2025 | 63.97 | 64.37 | 63.69 | 64.19 | 63.34 | -1.73% | 9,909 |
| Sep 2, 2025 | 67.37 | 67.37 | 65.32 | 65.32 | 64.45 | -4.34% | 11,554 |
| Aug 29, 2025 | 69.67 | 69.77 | 67.47 | 68.28 | 67.37 | -2.87% | 7,424 |
| Aug 28, 2025 | 71.73 | 71.73 | 69.25 | 70.30 | 69.37 | 2.36% | 4,994 |
| Aug 27, 2025 | 68.72 | 68.72 | 68.10 | 68.68 | 67.77 | -0.78% | 5,933 |
| Aug 26, 2025 | 69.36 | 70.00 | 68.68 | 69.22 | 68.30 | -0.62% | 5,325 |
| Aug 25, 2025 | 69.94 | 70.86 | 69.64 | 69.65 | 68.72 | -2.31% | 7,149 |
| Aug 22, 2025 | 69.95 | 72.14 | 69.95 | 71.30 | 70.35 | 1.68% | 14,622 |
| Aug 21, 2025 | 68.79 | 70.12 | 68.67 | 70.12 | 69.19 | 0.91% | 7,161 |
| Aug 20, 2025 | 68.98 | 69.71 | 68.98 | 69.49 | 68.57 | -0.11% | 6,539 |
| Aug 19, 2025 | 68.85 | 69.75 | 68.85 | 69.57 | 68.65 | 0.91% | 4,599 |
| Aug 18, 2025 | 70.34 | 70.34 | 68.94 | 68.94 | 68.02 | -1.08% | 5,997 |
| Aug 15, 2025 | 70.27 | 70.27 | 69.35 | 69.69 | 68.76 | -0.88% | 7,557 |
| Aug 14, 2025 | 71.83 | 71.83 | 69.00 | 70.31 | 69.38 | -2.39% | 9,052 |
| Aug 13, 2025 | 71.79 | 72.03 | 70.83 | 72.03 | 71.07 | 1.68% | 8,563 |
| Aug 12, 2025 | 69.59 | 70.98 | 69.59 | 70.84 | 69.90 | 2.70% | 6,680 |
| Aug 11, 2025 | 69.20 | 69.20 | 68.06 | 68.98 | 68.06 | 0.55% | 6,392 |
| Aug 8, 2025 | 68.86 | 69.11 | 68.34 | 68.60 | 67.69 | -0.25% | 3,974 |
| Aug 7, 2025 | 68.38 | 69.50 | 68.38 | 68.77 | 67.86 | 1.88% | 4,803 |
| Aug 6, 2025 | 66.66 | 68.29 | 66.45 | 67.50 | 66.60 | 1.95% | 5,216 |
| Aug 5, 2025 | 64.68 | 66.27 | 64.41 | 66.21 | 65.33 | 2.37% | 7,028 |
| Aug 4, 2025 | 64.74 | 65.00 | 64.63 | 64.68 | 63.82 | 1.14% | 4,791 |
| Aug 1, 2025 | 65.60 | 66.02 | 63.92 | 63.95 | 63.10 | -2.59% | 10,582 |