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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202558.4758.6556.5056.76--3.67%114,054
Oct 28, 202559.1259.2258.5058.9258.92-0.51%190,992
Oct 27, 202559.9560.3058.9959.2259.22-1.07%144,927
Oct 24, 202560.5360.5359.6359.8659.86-1.11%117,977
Oct 23, 202560.5461.0659.4960.5360.53-0.16%127,026
Oct 22, 202560.5461.3760.3060.6360.630.28%145,328
Oct 21, 202559.7660.7559.1960.4660.461.89%144,723
Oct 20, 202559.1659.5858.3159.3459.340.54%322,999
Oct 17, 202559.0159.7558.5659.0259.02-0.30%210,413
Oct 16, 202558.9659.6058.0659.2059.200.77%214,843
Oct 15, 202558.6259.2758.4558.7558.750.26%169,955
Oct 14, 202557.5459.1657.5458.6058.600.96%220,078
Oct 13, 202558.2658.9757.9058.0458.040.16%127,432
Oct 10, 202558.5659.1957.8657.9557.95-0.75%158,155
Oct 9, 202560.4960.4958.3258.3958.39-3.77%161,975
Oct 8, 202560.0060.6859.7360.6860.681.57%121,636
Oct 7, 202560.4860.5959.4859.7459.74-1.11%122,640
Oct 6, 202560.5360.9959.9960.4160.41-0.30%133,388
Oct 3, 202560.0961.2360.0360.5960.590.31%132,801
Oct 2, 202560.4960.8659.8660.4060.400.27%141,054
Oct 1, 202559.4860.4159.1560.2460.240.80%235,916
Sep 30, 202558.8059.7758.6759.7659.760.89%139,727
Sep 29, 202559.5459.5458.5859.2359.23-0.27%132,631
Sep 26, 202558.7859.6058.7859.3959.390.88%136,903
Sep 25, 202559.0259.1558.5358.8758.87-0.89%133,125
Sep 24, 202559.6760.1459.3559.4059.40-0.42%155,039
Sep 23, 202559.6060.6159.3659.6559.65-0.10%211,892
Sep 22, 202559.7359.8359.3159.7159.710.15%155,587
Sep 19, 202560.4860.4859.3359.6259.62-1.37%417,287
Sep 18, 202560.1760.8459.5760.4560.450.72%174,297
Sep 17, 202560.8061.7059.8860.0260.02-0.60%250,333
Sep 16, 202560.4660.5459.6560.3860.38-1.26%221,188
Sep 15, 202561.7961.9960.9861.1560.59-0.88%220,572
Sep 12, 202561.7561.9961.2261.6961.12-0.27%244,765
Sep 11, 202560.9862.0660.9861.8661.291.59%179,484
Sep 10, 202559.9861.1059.7860.8960.331.10%194,744
Sep 9, 202561.4061.5460.0160.2359.68-1.62%166,059
Sep 8, 202561.3261.5960.5361.2260.66-0.24%188,229
Sep 5, 202562.0362.5860.8661.3760.81-0.05%276,092
Sep 4, 202561.2861.4860.5961.4060.840.77%251,036
Sep 3, 202561.8161.9660.3960.9360.37-2.03%221,397
Sep 2, 202564.4064.7062.1962.1961.62-4.78%255,366
Aug 29, 202566.6567.3164.7665.3164.71-2.52%320,797
Aug 28, 202567.5668.6864.7367.0066.381.78%491,464
Aug 27, 202565.7266.3465.1865.8365.23-0.75%273,715
Aug 26, 202566.1666.7065.6566.3365.72-0.24%317,678
Aug 25, 202567.2367.4566.2066.4965.88-1.92%198,935
Aug 22, 202568.2469.2167.5367.7967.17-0.21%290,295
Aug 21, 202567.0368.1167.0367.9367.311.22%208,129
Aug 20, 202567.3267.8266.7967.1166.49-0.37%177,292