Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
67.00
+1.17 (1.78%)
At close: Aug 28, 2025, 4:00 PM
67.00
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:11 PM EDT
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 67.56 | 68.68 | 64.73 | 67.00 | - | 1.78% | 479,009 |
| Aug 27, 2025 | 65.72 | 66.34 | 65.18 | 65.83 | 65.83 | -0.75% | 273,715 |
| Aug 26, 2025 | 66.16 | 66.70 | 65.65 | 66.33 | 66.33 | -0.24% | 317,678 |
| Aug 25, 2025 | 67.23 | 67.45 | 66.20 | 66.49 | 66.49 | -1.92% | 198,935 |
| Aug 22, 2025 | 68.24 | 69.21 | 67.53 | 67.79 | 67.79 | -0.21% | 290,295 |
| Aug 21, 2025 | 67.03 | 68.11 | 67.03 | 67.93 | 67.93 | 1.22% | 208,129 |
| Aug 20, 2025 | 67.32 | 67.82 | 66.79 | 67.11 | 67.11 | -0.37% | 177,292 |
| Aug 19, 2025 | 66.98 | 67.98 | 66.83 | 67.36 | 67.36 | 0.60% | 166,442 |
| Aug 18, 2025 | 67.50 | 67.66 | 66.79 | 66.96 | 66.96 | -0.92% | 127,827 |
| Aug 15, 2025 | 68.25 | 68.25 | 66.87 | 67.58 | 67.58 | -0.76% | 222,188 |
| Aug 14, 2025 | 67.62 | 68.27 | 66.94 | 68.10 | 68.10 | -1.26% | 186,103 |
| Aug 13, 2025 | 68.00 | 69.04 | 67.85 | 68.97 | 68.97 | 1.70% | 208,260 |
| Aug 12, 2025 | 66.52 | 68.05 | 66.18 | 67.82 | 67.82 | 2.56% | 147,646 |
| Aug 11, 2025 | 66.60 | 67.00 | 65.33 | 66.13 | 66.13 | -0.62% | 161,182 |
| Aug 8, 2025 | 66.63 | 66.71 | 66.01 | 66.54 | 66.54 | 0.02% | 154,244 |
| Aug 7, 2025 | 66.62 | 67.42 | 66.19 | 66.53 | 66.53 | 0.74% | 216,354 |
| Aug 6, 2025 | 64.00 | 66.48 | 63.60 | 66.04 | 66.04 | 3.33% | 234,482 |
| Aug 5, 2025 | 62.88 | 63.97 | 62.62 | 63.91 | 63.91 | 1.70% | 239,653 |
| Aug 4, 2025 | 62.20 | 62.99 | 62.07 | 62.84 | 62.84 | 1.06% | 163,681 |
| Aug 1, 2025 | 63.04 | 63.42 | 61.76 | 62.18 | 62.18 | -1.97% | 218,017 |
| Jul 31, 2025 | 62.56 | 63.64 | 62.56 | 63.43 | 63.43 | -0.16% | 219,824 |
| Jul 30, 2025 | 64.79 | 64.82 | 62.98 | 63.53 | 63.53 | -2.47% | 265,685 |
| Jul 29, 2025 | 65.39 | 65.82 | 64.87 | 65.14 | 65.14 | 0.32% | 258,907 |
| Jul 28, 2025 | 66.18 | 66.27 | 64.41 | 64.93 | 64.93 | -2.27% | 203,583 |
| Jul 25, 2025 | 66.96 | 66.96 | 65.76 | 66.44 | 66.44 | -0.85% | 211,970 |
| Jul 24, 2025 | 66.79 | 67.64 | 66.24 | 67.01 | 67.01 | -0.59% | 131,128 |
| Jul 23, 2025 | 67.42 | 67.82 | 67.16 | 67.41 | 67.41 | 0.58% | 147,736 |
| Jul 22, 2025 | 66.11 | 67.49 | 65.57 | 67.02 | 67.02 | 1.90% | 168,869 |
| Jul 21, 2025 | 65.97 | 66.42 | 65.77 | 65.77 | 65.77 | -0.09% | 153,486 |
| Jul 18, 2025 | 65.93 | 66.05 | 65.09 | 65.83 | 65.83 | -0.09% | 191,745 |
| Jul 17, 2025 | 65.23 | 66.55 | 65.20 | 65.89 | 65.89 | 0.95% | 146,181 |
| Jul 16, 2025 | 65.30 | 65.48 | 64.37 | 65.27 | 65.27 | 0.31% | 178,152 |
| Jul 15, 2025 | 66.80 | 66.80 | 65.06 | 65.07 | 65.07 | -2.30% | 140,762 |
| Jul 14, 2025 | 66.74 | 66.87 | 66.08 | 66.60 | 66.60 | -0.45% | 150,644 |
| Jul 11, 2025 | 66.93 | 67.60 | 66.73 | 66.90 | 66.90 | -0.87% | 241,393 |
| Jul 10, 2025 | 68.00 | 68.67 | 67.36 | 67.49 | 67.49 | -0.60% | 217,362 |
| Jul 9, 2025 | 67.83 | 68.35 | 67.36 | 67.90 | 67.90 | -0.45% | 262,260 |
| Jul 8, 2025 | 68.83 | 69.46 | 68.19 | 68.21 | 68.21 | -0.84% | 250,323 |
| Jul 7, 2025 | 69.29 | 70.47 | 68.69 | 68.79 | 68.79 | -1.35% | 241,939 |
| Jul 3, 2025 | 69.31 | 70.04 | 69.08 | 69.73 | 69.73 | 0.10% | 105,498 |
| Jul 2, 2025 | 69.80 | 70.05 | 69.03 | 69.66 | 69.66 | -0.20% | 284,061 |
| Jul 1, 2025 | 65.11 | 70.00 | 64.95 | 69.80 | 69.80 | 7.40% | 626,641 |
| Jun 30, 2025 | 65.54 | 66.04 | 64.47 | 64.99 | 64.99 | 0.14% | 202,542 |
| Jun 27, 2025 | 66.13 | 66.22 | 64.71 | 64.90 | 64.90 | -1.89% | 435,245 |
| Jun 26, 2025 | 65.91 | 66.84 | 65.77 | 66.15 | 66.15 | 1.30% | 210,458 |
| Jun 25, 2025 | 66.01 | 66.01 | 64.80 | 65.30 | 65.30 | -1.09% | 156,422 |
| Jun 24, 2025 | 65.51 | 66.30 | 65.02 | 66.02 | 66.02 | 1.35% | 194,856 |
| Jun 23, 2025 | 62.57 | 65.21 | 62.57 | 65.14 | 65.14 | 3.83% | 237,357 |
| Jun 20, 2025 | 63.28 | 63.66 | 62.64 | 62.74 | 62.74 | -0.48% | 395,102 |
| Jun 18, 2025 | 63.08 | 63.99 | 62.92 | 63.04 | 63.04 | -0.33% | 217,368 |