Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
60.43
+0.69 (1.16%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 60.00 | 60.36 | 59.73 | 60.34 | - | 1.00% | 45,293 |
| Oct 7, 2025 | 60.48 | 60.59 | 59.48 | 59.74 | 59.74 | -1.11% | 122,640 |
| Oct 6, 2025 | 60.53 | 60.99 | 59.99 | 60.41 | 60.41 | -0.30% | 133,388 |
| Oct 3, 2025 | 60.09 | 61.23 | 60.03 | 60.59 | 60.59 | 0.31% | 132,801 |
| Oct 2, 2025 | 60.49 | 60.86 | 59.86 | 60.40 | 60.40 | 0.27% | 141,054 |
| Oct 1, 2025 | 59.48 | 60.41 | 59.15 | 60.24 | 60.24 | 0.80% | 235,916 |
| Sep 30, 2025 | 58.80 | 59.77 | 58.67 | 59.76 | 59.76 | 0.89% | 139,727 |
| Sep 29, 2025 | 59.54 | 59.54 | 58.58 | 59.23 | 59.23 | -0.27% | 132,631 |
| Sep 26, 2025 | 58.78 | 59.60 | 58.78 | 59.39 | 59.39 | 0.88% | 136,903 |
| Sep 25, 2025 | 59.02 | 59.15 | 58.53 | 58.87 | 58.87 | -0.89% | 133,125 |
| Sep 24, 2025 | 59.67 | 60.14 | 59.35 | 59.40 | 59.40 | -0.42% | 155,039 |
| Sep 23, 2025 | 59.60 | 60.61 | 59.36 | 59.65 | 59.65 | -0.10% | 211,892 |
| Sep 22, 2025 | 59.73 | 59.83 | 59.31 | 59.71 | 59.71 | 0.15% | 155,587 |
| Sep 19, 2025 | 60.48 | 60.48 | 59.33 | 59.62 | 59.62 | -1.37% | 417,287 |
| Sep 18, 2025 | 60.17 | 60.84 | 59.57 | 60.45 | 60.45 | 0.72% | 174,297 |
| Sep 17, 2025 | 60.80 | 61.70 | 59.88 | 60.02 | 60.02 | -0.60% | 250,333 |
| Sep 16, 2025 | 60.46 | 60.54 | 59.65 | 60.38 | 60.38 | -1.26% | 221,188 |
| Sep 15, 2025 | 61.79 | 61.99 | 60.98 | 61.15 | 60.59 | -0.88% | 220,572 |
| Sep 12, 2025 | 61.75 | 61.99 | 61.22 | 61.69 | 61.12 | -0.27% | 244,765 |
| Sep 11, 2025 | 60.98 | 62.06 | 60.98 | 61.86 | 61.29 | 1.59% | 179,484 |
| Sep 10, 2025 | 59.98 | 61.10 | 59.78 | 60.89 | 60.33 | 1.10% | 194,744 |
| Sep 9, 2025 | 61.40 | 61.54 | 60.01 | 60.23 | 59.68 | -1.62% | 166,059 |
| Sep 8, 2025 | 61.32 | 61.59 | 60.53 | 61.22 | 60.66 | -0.24% | 188,229 |
| Sep 5, 2025 | 62.03 | 62.58 | 60.86 | 61.37 | 60.81 | -0.05% | 276,092 |
| Sep 4, 2025 | 61.28 | 61.48 | 60.59 | 61.40 | 60.84 | 0.77% | 251,036 |
| Sep 3, 2025 | 61.81 | 61.96 | 60.39 | 60.93 | 60.37 | -2.03% | 221,397 |
| Sep 2, 2025 | 64.40 | 64.70 | 62.19 | 62.19 | 61.62 | -4.78% | 255,366 |
| Aug 29, 2025 | 66.65 | 67.31 | 64.76 | 65.31 | 64.71 | -2.52% | 320,797 |
| Aug 28, 2025 | 67.56 | 68.68 | 64.73 | 67.00 | 66.38 | 1.78% | 491,464 |
| Aug 27, 2025 | 65.72 | 66.34 | 65.18 | 65.83 | 65.23 | -0.75% | 273,715 |
| Aug 26, 2025 | 66.16 | 66.70 | 65.65 | 66.33 | 65.72 | -0.24% | 317,678 |
| Aug 25, 2025 | 67.23 | 67.45 | 66.20 | 66.49 | 65.88 | -1.92% | 198,935 |
| Aug 22, 2025 | 68.24 | 69.21 | 67.53 | 67.79 | 67.17 | -0.21% | 290,295 |
| Aug 21, 2025 | 67.03 | 68.11 | 67.03 | 67.93 | 67.31 | 1.22% | 208,129 |
| Aug 20, 2025 | 67.32 | 67.82 | 66.79 | 67.11 | 66.49 | -0.37% | 177,292 |
| Aug 19, 2025 | 66.98 | 67.98 | 66.83 | 67.36 | 66.74 | 0.60% | 166,442 |
| Aug 18, 2025 | 67.50 | 67.66 | 66.79 | 66.96 | 66.35 | -0.92% | 127,827 |
| Aug 15, 2025 | 68.25 | 68.25 | 66.87 | 67.58 | 66.96 | -0.76% | 222,188 |
| Aug 14, 2025 | 67.62 | 68.27 | 66.94 | 68.10 | 67.47 | -1.26% | 186,103 |
| Aug 13, 2025 | 68.00 | 69.04 | 67.85 | 68.97 | 68.34 | 1.70% | 208,260 |
| Aug 12, 2025 | 66.52 | 68.05 | 66.18 | 67.82 | 67.20 | 2.56% | 147,646 |
| Aug 11, 2025 | 66.60 | 67.00 | 65.33 | 66.13 | 65.52 | -0.62% | 161,182 |
| Aug 8, 2025 | 66.63 | 66.71 | 66.01 | 66.54 | 65.93 | 0.02% | 154,244 |
| Aug 7, 2025 | 66.62 | 67.42 | 66.19 | 66.53 | 65.92 | 0.74% | 216,354 |
| Aug 6, 2025 | 64.00 | 66.48 | 63.60 | 66.04 | 65.43 | 3.33% | 234,482 |
| Aug 5, 2025 | 62.88 | 63.97 | 62.62 | 63.91 | 63.32 | 1.70% | 239,653 |
| Aug 4, 2025 | 62.20 | 62.99 | 62.07 | 62.84 | 62.26 | 1.06% | 163,681 |
| Aug 1, 2025 | 63.04 | 63.42 | 61.76 | 62.18 | 61.61 | -1.97% | 218,017 |
| Jul 31, 2025 | 62.56 | 63.64 | 62.56 | 63.43 | 62.85 | -0.16% | 219,824 |
| Jul 30, 2025 | 64.79 | 64.82 | 62.98 | 63.53 | 62.95 | -2.47% | 265,685 |