Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
55.18
+0.19 (0.35%)
Apr 1, 2025, 3:35 PM EDT - Market open
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 54.79 | 55.28 | 54.50 | 54.74 | - | -0.46% | 56,518 |
| Mar 31, 2025 | 54.40 | 55.29 | 54.13 | 54.99 | 54.99 | 0.26% | 191,906 |
| Mar 28, 2025 | 56.22 | 56.22 | 54.18 | 54.85 | 54.85 | -2.04% | 133,371 |
| Mar 27, 2025 | 55.44 | 56.18 | 54.71 | 55.99 | 55.99 | 0.68% | 136,549 |
| Mar 26, 2025 | 55.05 | 55.72 | 55.05 | 55.61 | 55.61 | 1.00% | 105,923 |
| Mar 25, 2025 | 55.36 | 55.59 | 54.70 | 55.06 | 55.06 | -0.92% | 114,399 |
| Mar 24, 2025 | 55.48 | 55.80 | 54.68 | 55.57 | 55.57 | 0.98% | 173,766 |
| Mar 21, 2025 | 55.55 | 55.89 | 54.20 | 55.03 | 55.03 | -2.19% | 325,096 |
| Mar 20, 2025 | 55.99 | 56.47 | 55.57 | 56.26 | 56.26 | -0.44% | 123,062 |
| Mar 19, 2025 | 56.19 | 56.61 | 55.39 | 56.51 | 56.51 | 1.00% | 150,394 |
| Mar 18, 2025 | 56.25 | 56.25 | 55.43 | 55.95 | 55.95 | -0.53% | 136,824 |
| Mar 17, 2025 | 55.40 | 56.36 | 55.40 | 56.25 | 56.25 | 0.68% | 141,038 |
| Mar 14, 2025 | 55.10 | 55.97 | 55.10 | 55.87 | 55.34 | 1.92% | 111,712 |
| Mar 13, 2025 | 54.77 | 55.29 | 53.59 | 54.82 | 54.30 | 0.46% | 193,343 |
| Mar 12, 2025 | 55.70 | 56.09 | 53.90 | 54.57 | 54.05 | -1.82% | 171,861 |
| Mar 11, 2025 | 56.02 | 56.17 | 55.10 | 55.58 | 55.05 | 0.38% | 191,648 |
| Mar 10, 2025 | 56.90 | 57.58 | 55.22 | 55.37 | 54.84 | -3.79% | 209,342 |
| Mar 7, 2025 | 56.51 | 57.83 | 56.19 | 57.55 | 57.00 | 1.86% | 202,867 |
| Mar 6, 2025 | 56.05 | 56.71 | 55.24 | 56.50 | 55.96 | 0.32% | 174,883 |
| Mar 5, 2025 | 54.99 | 56.53 | 54.99 | 56.32 | 55.78 | 3.09% | 158,765 |
| Mar 4, 2025 | 54.86 | 55.41 | 53.88 | 54.63 | 54.11 | -1.60% | 225,315 |
| Mar 3, 2025 | 57.38 | 58.30 | 54.96 | 55.52 | 54.99 | -3.04% | 210,742 |
| Feb 28, 2025 | 55.82 | 57.48 | 55.82 | 57.26 | 56.72 | 3.62% | 357,348 |
| Feb 27, 2025 | 59.81 | 59.81 | 53.43 | 55.26 | 54.74 | -8.43% | 459,065 |
| Feb 26, 2025 | 60.50 | 61.29 | 60.00 | 60.35 | 59.78 | -0.35% | 117,432 |
| Feb 25, 2025 | 60.34 | 61.09 | 60.30 | 60.56 | 59.98 | 1.25% | 130,478 |
| Feb 24, 2025 | 60.35 | 60.71 | 59.65 | 59.81 | 59.24 | -0.23% | 167,494 |
| Feb 21, 2025 | 61.58 | 61.69 | 59.83 | 59.95 | 59.38 | -1.90% | 132,010 |
| Feb 20, 2025 | 60.53 | 61.26 | 60.51 | 61.11 | 60.53 | 0.56% | 131,112 |
| Feb 19, 2025 | 61.05 | 61.34 | 60.75 | 60.77 | 60.19 | -1.70% | 121,445 |
| Feb 18, 2025 | 60.95 | 61.95 | 60.95 | 61.82 | 61.23 | 1.13% | 126,674 |
| Feb 14, 2025 | 61.29 | 61.67 | 60.53 | 61.13 | 60.55 | 0.56% | 96,180 |
| Feb 13, 2025 | 60.37 | 60.91 | 60.22 | 60.79 | 60.21 | 1.54% | 113,960 |
| Feb 12, 2025 | 59.76 | 60.45 | 59.25 | 59.87 | 59.30 | -1.90% | 154,249 |
| Feb 11, 2025 | 60.66 | 61.27 | 60.32 | 61.03 | 60.45 | - | 80,301 |
| Feb 10, 2025 | 61.31 | 61.60 | 60.66 | 61.03 | 60.45 | -0.18% | 136,520 |
| Feb 7, 2025 | 62.09 | 62.09 | 60.77 | 61.14 | 60.56 | -1.40% | 90,579 |
| Feb 6, 2025 | 62.87 | 62.87 | 61.80 | 62.01 | 61.42 | -0.47% | 129,565 |
| Feb 5, 2025 | 61.88 | 62.58 | 61.59 | 62.30 | 61.71 | 0.94% | 124,905 |
| Feb 4, 2025 | 60.67 | 61.74 | 60.67 | 61.72 | 61.13 | 1.83% | 147,241 |
| Feb 3, 2025 | 59.95 | 60.91 | 59.31 | 60.61 | 60.03 | -1.00% | 174,569 |
| Jan 31, 2025 | 61.98 | 62.39 | 60.91 | 61.22 | 60.64 | -1.78% | 200,403 |
| Jan 30, 2025 | 62.24 | 63.03 | 61.67 | 62.33 | 61.74 | 0.73% | 188,966 |
| Jan 29, 2025 | 61.30 | 62.36 | 61.14 | 61.88 | 61.29 | 0.41% | 197,021 |
| Jan 28, 2025 | 62.11 | 62.37 | 61.51 | 61.63 | 61.04 | -1.31% | 136,977 |
| Jan 27, 2025 | 61.74 | 62.75 | 61.74 | 62.45 | 61.86 | 1.08% | 161,401 |
| Jan 24, 2025 | 61.19 | 61.97 | 60.98 | 61.78 | 61.19 | 0.47% | 137,088 |
| Jan 23, 2025 | 61.01 | 61.59 | 60.61 | 61.49 | 60.91 | 0.39% | 146,444 |
| Jan 22, 2025 | 61.59 | 62.30 | 61.13 | 61.25 | 60.67 | -1.50% | 170,609 |
| Jan 21, 2025 | 61.84 | 62.43 | 61.82 | 62.18 | 61.59 | 1.20% | 126,299 |