Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
52.65
+0.24 (0.46%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Greif Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 53.85 | 54.04 | 52.32 | 52.62 | 52.62 | 0.40% | 138,442 |
Apr 22, 2025 | 51.46 | 52.71 | 51.23 | 52.41 | 52.41 | 2.40% | 137,894 |
Apr 21, 2025 | 50.96 | 51.24 | 50.71 | 51.18 | 51.18 | -0.27% | 111,366 |
Apr 17, 2025 | 50.92 | 51.68 | 50.64 | 51.32 | 51.32 | 0.83% | 113,555 |
Apr 16, 2025 | 51.37 | 51.77 | 50.24 | 50.90 | 50.90 | -0.66% | 134,292 |
Apr 15, 2025 | 51.91 | 52.33 | 50.75 | 51.24 | 51.24 | -2.49% | 115,941 |
Apr 14, 2025 | 52.45 | 53.03 | 52.09 | 52.55 | 52.55 | 1.14% | 126,296 |
Apr 11, 2025 | 50.83 | 52.81 | 49.99 | 51.96 | 51.96 | 2.08% | 118,572 |
Apr 10, 2025 | 51.16 | 51.85 | 49.19 | 50.90 | 50.90 | -2.97% | 189,278 |
Apr 9, 2025 | 48.86 | 52.87 | 48.23 | 52.46 | 52.46 | 7.04% | 242,948 |
Apr 8, 2025 | 51.72 | 52.06 | 48.40 | 49.01 | 49.01 | -3.31% | 215,710 |
Apr 7, 2025 | 50.45 | 52.78 | 48.85 | 50.69 | 50.69 | -2.26% | 249,600 |
Apr 4, 2025 | 52.23 | 52.53 | 50.23 | 51.86 | 51.86 | -3.17% | 310,330 |
Apr 3, 2025 | 53.97 | 54.85 | 53.10 | 53.56 | 53.56 | -3.86% | 229,518 |
Apr 2, 2025 | 54.66 | 55.71 | 54.65 | 55.71 | 55.71 | 0.83% | 106,906 |
Apr 1, 2025 | 54.79 | 55.43 | 54.58 | 55.25 | 55.25 | 0.47% | 150,570 |
Mar 31, 2025 | 54.40 | 55.29 | 54.13 | 54.99 | 54.99 | 0.26% | 191,906 |
Mar 28, 2025 | 56.22 | 56.22 | 54.18 | 54.85 | 54.85 | -2.04% | 133,371 |
Mar 27, 2025 | 55.44 | 56.18 | 54.71 | 55.99 | 55.99 | 0.68% | 136,549 |
Mar 26, 2025 | 55.05 | 55.72 | 55.05 | 55.61 | 55.61 | 1.00% | 105,923 |
Mar 25, 2025 | 55.36 | 55.59 | 54.70 | 55.06 | 55.06 | -0.92% | 114,399 |
Mar 24, 2025 | 55.48 | 55.80 | 54.68 | 55.57 | 55.57 | 0.98% | 173,766 |
Mar 21, 2025 | 55.55 | 55.89 | 54.20 | 55.03 | 55.03 | -2.19% | 325,096 |
Mar 20, 2025 | 55.99 | 56.47 | 55.57 | 56.26 | 56.26 | -0.44% | 123,062 |
Mar 19, 2025 | 56.19 | 56.61 | 55.39 | 56.51 | 56.51 | 1.00% | 150,394 |
Mar 18, 2025 | 56.25 | 56.25 | 55.43 | 55.95 | 55.95 | -0.53% | 136,824 |
Mar 17, 2025 | 55.40 | 56.36 | 55.40 | 56.25 | 56.25 | 0.68% | 141,038 |
Mar 14, 2025 | 55.10 | 55.97 | 55.10 | 55.87 | 55.34 | 1.92% | 111,712 |
Mar 13, 2025 | 54.77 | 55.29 | 53.59 | 54.82 | 54.30 | 0.46% | 193,343 |
Mar 12, 2025 | 55.70 | 56.09 | 53.90 | 54.57 | 54.05 | -1.82% | 171,861 |
Mar 11, 2025 | 56.02 | 56.17 | 55.10 | 55.58 | 55.05 | 0.38% | 191,648 |
Mar 10, 2025 | 56.90 | 57.58 | 55.22 | 55.37 | 54.84 | -3.79% | 209,342 |
Mar 7, 2025 | 56.51 | 57.83 | 56.19 | 57.55 | 57.00 | 1.86% | 202,867 |
Mar 6, 2025 | 56.05 | 56.71 | 55.24 | 56.50 | 55.96 | 0.32% | 174,883 |
Mar 5, 2025 | 54.99 | 56.53 | 54.99 | 56.32 | 55.78 | 3.09% | 158,765 |
Mar 4, 2025 | 54.86 | 55.41 | 53.88 | 54.63 | 54.11 | -1.60% | 225,315 |
Mar 3, 2025 | 57.38 | 58.30 | 54.96 | 55.52 | 54.99 | -3.04% | 210,742 |
Feb 28, 2025 | 55.82 | 57.48 | 55.82 | 57.26 | 56.72 | 3.62% | 357,348 |
Feb 27, 2025 | 59.81 | 59.81 | 53.43 | 55.26 | 54.74 | -8.43% | 459,065 |
Feb 26, 2025 | 60.50 | 61.29 | 60.00 | 60.35 | 59.78 | -0.35% | 117,432 |
Feb 25, 2025 | 60.34 | 61.09 | 60.30 | 60.56 | 59.98 | 1.25% | 130,478 |
Feb 24, 2025 | 60.35 | 60.71 | 59.65 | 59.81 | 59.24 | -0.23% | 167,494 |
Feb 21, 2025 | 61.58 | 61.69 | 59.83 | 59.95 | 59.38 | -1.90% | 132,010 |
Feb 20, 2025 | 60.53 | 61.26 | 60.51 | 61.11 | 60.53 | 0.56% | 131,112 |
Feb 19, 2025 | 61.05 | 61.34 | 60.75 | 60.77 | 60.19 | -1.70% | 121,445 |
Feb 18, 2025 | 60.95 | 61.95 | 60.95 | 61.82 | 61.23 | 1.13% | 126,674 |
Feb 14, 2025 | 61.29 | 61.67 | 60.53 | 61.13 | 60.55 | 0.56% | 96,180 |
Feb 13, 2025 | 60.37 | 60.91 | 60.22 | 60.79 | 60.21 | 1.54% | 113,960 |
Feb 12, 2025 | 59.76 | 60.45 | 59.25 | 59.87 | 59.30 | -1.90% | 154,249 |
Feb 11, 2025 | 60.66 | 61.27 | 60.32 | 61.03 | 60.45 | - | 80,301 |