Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
56.79
-2.13 (-3.62%)
At close: Oct 29, 2025, 4:00 PM EDT
56.79
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:27 PM EDT
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 58.47 | 58.65 | 56.50 | 56.76 | - | -3.67% | 114,054 |
| Oct 28, 2025 | 59.12 | 59.22 | 58.50 | 58.92 | 58.92 | -0.51% | 190,992 |
| Oct 27, 2025 | 59.95 | 60.30 | 58.99 | 59.22 | 59.22 | -1.07% | 144,927 |
| Oct 24, 2025 | 60.53 | 60.53 | 59.63 | 59.86 | 59.86 | -1.11% | 117,977 |
| Oct 23, 2025 | 60.54 | 61.06 | 59.49 | 60.53 | 60.53 | -0.16% | 127,026 |
| Oct 22, 2025 | 60.54 | 61.37 | 60.30 | 60.63 | 60.63 | 0.28% | 145,328 |
| Oct 21, 2025 | 59.76 | 60.75 | 59.19 | 60.46 | 60.46 | 1.89% | 144,723 |
| Oct 20, 2025 | 59.16 | 59.58 | 58.31 | 59.34 | 59.34 | 0.54% | 322,999 |
| Oct 17, 2025 | 59.01 | 59.75 | 58.56 | 59.02 | 59.02 | -0.30% | 210,413 |
| Oct 16, 2025 | 58.96 | 59.60 | 58.06 | 59.20 | 59.20 | 0.77% | 214,843 |
| Oct 15, 2025 | 58.62 | 59.27 | 58.45 | 58.75 | 58.75 | 0.26% | 169,955 |
| Oct 14, 2025 | 57.54 | 59.16 | 57.54 | 58.60 | 58.60 | 0.96% | 220,078 |
| Oct 13, 2025 | 58.26 | 58.97 | 57.90 | 58.04 | 58.04 | 0.16% | 127,432 |
| Oct 10, 2025 | 58.56 | 59.19 | 57.86 | 57.95 | 57.95 | -0.75% | 158,155 |
| Oct 9, 2025 | 60.49 | 60.49 | 58.32 | 58.39 | 58.39 | -3.77% | 161,975 |
| Oct 8, 2025 | 60.00 | 60.68 | 59.73 | 60.68 | 60.68 | 1.57% | 121,636 |
| 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 |