Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
66.53
+0.49 (0.74%)
Aug 7, 2025, 4:00 PM - Market closed

Greif Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202566.6267.4266.1966.5366.530.74%216,354
Aug 6, 202564.0066.4863.6066.0466.043.33%234,482
Aug 5, 202562.8863.9762.6263.9163.911.70%239,653
Aug 4, 202562.2062.9962.0762.8462.841.06%163,681
Aug 1, 202563.0463.4261.7662.1862.18-1.97%218,017
Jul 31, 202562.5663.6462.5663.4363.43-0.16%219,824
Jul 30, 202564.7964.8262.9863.5363.53-2.47%265,685
Jul 29, 202565.3965.8264.8765.1465.140.32%258,907
Jul 28, 202566.1866.2764.4164.9364.93-2.27%203,583
Jul 25, 202566.9666.9665.7666.4466.44-0.85%211,970
Jul 24, 202566.7967.6466.2467.0167.01-0.59%131,128
Jul 23, 202567.4267.8267.1667.4167.410.58%147,736
Jul 22, 202566.1167.4965.5767.0267.021.90%168,869
Jul 21, 202565.9766.4265.7765.7765.77-0.09%153,486
Jul 18, 202565.9366.0565.0965.8365.83-0.09%191,745
Jul 17, 202565.2366.5565.2065.8965.890.95%146,181
Jul 16, 202565.3065.4864.3765.2765.270.31%178,152
Jul 15, 202566.8066.8065.0665.0765.07-2.30%140,762
Jul 14, 202566.7466.8766.0866.6066.60-0.45%150,644
Jul 11, 202566.9367.6066.7366.9066.90-0.87%241,393
Jul 10, 202568.0068.6767.3667.4967.49-0.60%217,362
Jul 9, 202567.8368.3567.3667.9067.90-0.45%262,260
Jul 8, 202568.8369.4668.1968.2168.21-0.84%250,323
Jul 7, 202569.2970.4768.6968.7968.79-1.35%241,939
Jul 3, 202569.3170.0469.0869.7369.730.10%105,498
Jul 2, 202569.8070.0569.0369.6669.66-0.20%284,061
Jul 1, 202565.1170.0064.9569.8069.807.40%626,641
Jun 30, 202565.5466.0464.4764.9964.990.14%202,542
Jun 27, 202566.1366.2264.7164.9064.90-1.89%435,245
Jun 26, 202565.9166.8465.7766.1566.151.30%210,458
Jun 25, 202566.0166.0164.8065.3065.30-1.09%156,422
Jun 24, 202565.5166.3065.0266.0266.021.35%194,856
Jun 23, 202562.5765.2162.5765.1465.143.83%237,357
Jun 20, 202563.2863.6662.6462.7462.74-0.48%395,102
Jun 18, 202563.0863.9962.9263.0463.04-0.33%217,368
Jun 17, 202563.7064.1263.1463.2563.25-2.07%228,870
Jun 16, 202563.8064.9962.9164.5964.041.75%233,104
Jun 13, 202564.0364.6763.3363.4862.94-2.28%188,532
Jun 12, 202564.1564.9863.7064.9664.410.71%236,486
Jun 11, 202564.4665.4964.0864.5063.950.48%237,072
Jun 10, 202566.0566.4764.0064.1963.65-1.67%360,661
Jun 9, 202566.7666.9964.9865.2864.73-1.78%468,713
Jun 6, 202564.4367.8964.2066.4665.904.37%515,515
Jun 5, 202560.4064.3259.6963.6863.1415.63%747,404
Jun 4, 202555.8055.9155.0255.0754.60-1.24%153,114
Jun 3, 202554.6955.8554.6755.7655.291.68%151,294
Jun 2, 202555.4455.4454.4854.8454.38-1.37%310,818
May 30, 202555.7056.0255.3255.6055.13-0.68%114,442
May 29, 202555.3756.1254.9155.9855.511.45%122,922
May 28, 202555.9156.0055.1255.1854.71-1.55%116,727