GEF Historical Prices
Greif, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
90.56
Period low
55.75
Period change
+45.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 82.13 | 83.19 | 80.99 | 82.45 | -0.87% | 275,656 |
| Oct 27, 2026 | 82.08 | 83.50 | 81.95 | 83.17 | +0.51% | 206,741 |
| Oct 26, 2026 | 82.63 | 83.87 | 81.96 | 82.75 | +0.58% | 442,171 |
| Oct 23, 2026 | 86.39 | 88.53 | 80.61 | 82.27 | -1.03% | 473,288 |
| Oct 22, 2026 | 81.38 | 83.67 | 80.94 | 83.13 | +1.50% | 299,759 |
| Oct 21, 2026 | 82.02 | 82.18 | 81.20 | 81.90 | +0.42% | 296,684 |
| Oct 20, 2026 | 80.47 | 81.74 | 80.06 | 81.56 | +0.93% | 319,970 |
| Oct 19, 2026 | 81.31 | 83.08 | 80.32 | 80.81 | -1.60% | 309,381 |
| Oct 16, 2026 | 81.75 | 83.20 | 80.72 | 82.12 | +2.60% | 467,701 |
| Oct 15, 2026 | 79.08 | 80.33 | 78.58 | 80.04 | +2.51% | 373,962 |
| Oct 14, 2026 | 78.18 | 78.94 | 77.24 | 78.08 | -0.55% | 460,078 |
| Oct 13, 2026 | 79.50 | 79.77 | 78.03 | 78.51 | -0.22% | 348,760 |
| Oct 12, 2026 | 81.68 | 81.82 | 78.58 | 78.68 | -3.84% | 373,613 |
| Oct 9, 2026 | 81.80 | 82.59 | 81.46 | 81.82 | -0.07% | 309,076 |
| Oct 8, 2026 | 81.99 | 82.95 | 81.13 | 81.88 | -0.35% | 369,979 |
| Oct 7, 2026 | 81.93 | 82.36 | 81.20 | 82.17 | -0.45% | 297,921 |
| Oct 6, 2026 | 82.41 | 82.93 | 81.63 | 82.54 | +0.60% | 387,883 |
| Oct 5, 2026 | 81.62 | 82.98 | 81.06 | 82.05 | -0.16% | 335,429 |
| Oct 2, 2026 | 82.78 | 83.50 | 81.94 | 82.18 | +0.76% | 307,710 |
| Oct 1, 2026 | 78.88 | 82.00 | 78.36 | 81.56 | +2.48% | 433,902 |
| Sep 30, 2026 | 80.83 | 81.22 | 79.54 | 79.59 | -1.08% | 740,419 |
| Sep 29, 2026 | 81.45 | 81.96 | 80.41 | 80.46 | -1.42% | 334,109 |
| Sep 28, 2026 | 81.88 | 82.99 | 81.20 | 81.62 | -1.26% | 374,568 |
| Sep 25, 2026 | 83.15 | 83.45 | 82.61 | 82.66 | -0.19% | 359,682 |
| Sep 24, 2026 | 84.56 | 85.06 | 82.52 | 82.82 | -1.77% | 343,617 |
| Sep 23, 2026 | 84.62 | 85.25 | 83.98 | 84.31 | -0.33% | 366,306 |
| Sep 22, 2026 | 84.38 | 85.39 | 83.68 | 84.59 | +1.52% | 382,739 |
| Sep 21, 2026 | 83.22 | 84.35 | 82.75 | 83.32 | +0.74% | 376,361 |
| Sep 18, 2026 | 82.47 | 82.90 | 81.56 | 82.71 | -0.46% | 684,173 |
| Sep 17, 2026 | 83.25 | 84.94 | 82.45 | 83.09 | +0.23% | 381,812 |
| Sep 16, 2026 | 82.05 | 84.67 | 82.02 | 82.90 | +1.72% | 421,768 |
| Sep 15, 2026 | 81.83 | 81.85 | 79.56 | 81.50 | -0.16% | 442,838 |
| Sep 14, 2026 | 82.32 | 83.26 | 81.59 | 81.63 | -0.84% | 341,212 |
| Sep 11, 2026 | 84.73 | 84.73 | 81.48 | 82.32 | -1.48% | 442,294 |
| Sep 9, 2026 | 84.80 | 85.23 | 83.29 | 83.56 | -1.33% | 318,280 |
| Sep 8, 2026 | 84.06 | 85.27 | 83.80 | 84.69 | -0.36% | 296,293 |
| Sep 4, 2026 | 84.71 | 85.98 | 84.71 | 85.00 | -0.02% | 329,820 |
| Sep 3, 2026 | 86.34 | 86.34 | 83.75 | 85.02 | -0.64% | 318,204 |
| Sep 2, 2026 | 83.71 | 86.16 | 83.71 | 85.57 | +3.41% | 583,131 |
| Aug 31, 2026 | 83.90 | 84.28 | 82.28 | 82.75 | -1.58% | 362,360 |
| Aug 28, 2026 | 85.45 | 85.80 | 83.30 | 84.08 | -0.51% | 222,931 |
| Aug 27, 2026 | 84.40 | 85.32 | 83.57 | 84.51 | -1.17% | 206,435 |
| Aug 26, 2026 | 84.85 | 86.21 | 84.85 | 85.51 | +1.04% | 244,924 |
| Aug 25, 2026 | 86.68 | 87.78 | 84.44 | 84.63 | -1.58% | 203,800 |
| Aug 24, 2026 | 88.11 | 88.26 | 85.72 | 85.99 | -2.18% | 293,073 |
| Aug 21, 2026 | 87.15 | 88.00 | 86.62 | 87.91 | +1.71% | 404,635 |
| Aug 20, 2026 | 86.67 | 88.27 | 86.38 | 86.43 | -1.31% | 245,969 |
| Aug 19, 2026 | 87.87 | 89.09 | 87.22 | 87.58 | +0.89% | 164,154 |
| Aug 18, 2026 | 88.11 | 88.46 | 86.71 | 86.81 | -0.63% | 192,610 |
| Aug 17, 2026 | 86.76 | 87.90 | 86.20 | 87.36 | +0.01% | 203,389 |
| Aug 14, 2026 | 88.20 | 88.68 | 87.15 | 87.35 | -1.37% | 187,509 |
| Aug 13, 2026 | 89.07 | 89.72 | 88.42 | 88.56 | +0.61% | 172,768 |
| Aug 12, 2026 | 87.55 | 89.12 | 86.59 | 88.02 | +0.56% | 213,607 |
| Aug 11, 2026 | 86.88 | 88.72 | 85.76 | 87.53 | +0.14% | 182,056 |
| Aug 10, 2026 | 87.76 | 88.10 | 86.28 | 87.41 | -1.43% | 235,755 |
| Aug 7, 2026 | 89.07 | 89.95 | 88.10 | 88.68 | -0.56% | 196,275 |
| Aug 6, 2026 | 90.38 | 90.38 | 86.88 | 89.18 | -1.04% | 292,390 |
| Aug 5, 2026 | 89.08 | 90.56 | 88.72 | 90.12 | +0.87% | 275,652 |
| Aug 4, 2026 | 87.97 | 89.62 | 86.09 | 89.34 | +3.04% | 527,015 |
| Aug 3, 2026 | 85.26 | 87.99 | 83.98 | 86.70 | +0.17% | 493,183 |
| Jul 31, 2026 | 86.24 | 87.11 | 84.71 | 86.55 | -0.87% | 332,671 |
| Jul 30, 2026 | 87.56 | 88.50 | 86.32 | 87.31 | +0.11% | 465,389 |
| Jul 29, 2026 | 86.53 | 87.35 | 83.54 | 87.21 | +4.62% | 566,516 |
| Jul 28, 2026 | 81.03 | 83.39 | 81.03 | 83.36 | +3.77% | 212,323 |
| Jul 27, 2026 | 80.45 | 80.77 | 79.32 | 80.33 | +2.18% | 265,197 |
| Jul 24, 2026 | 76.96 | 78.85 | 76.06 | 78.62 | +2.38% | 243,748 |
| Jul 23, 2026 | 76.21 | 77.42 | 76.02 | 76.79 | -0.01% | 191,621 |
| Jul 22, 2026 | 75.11 | 76.81 | 75.11 | 76.80 | +1.47% | 218,767 |
| Jul 21, 2026 | 75.64 | 76.14 | 74.40 | 75.69 | +0.60% | 204,085 |
| Jul 20, 2026 | 76.27 | 76.41 | 75.14 | 75.24 | -1.42% | 213,324 |
| Jul 17, 2026 | 76.12 | 77.14 | 75.58 | 76.32 | +0.29% | 175,392 |
| Jul 16, 2026 | 73.62 | 76.13 | 73.62 | 76.10 | +3.88% | 262,287 |
| Jul 15, 2026 | 72.49 | 74.20 | 72.31 | 73.26 | +2.25% | 240,055 |
| Jul 14, 2026 | 70.97 | 71.96 | 69.35 | 71.65 | +0.41% | 293,966 |
| Jul 13, 2026 | 74.02 | 74.50 | 71.31 | 71.36 | -3.04% | 216,764 |
| Jul 10, 2026 | 72.39 | 74.05 | 72.08 | 73.60 | +2.09% | 146,159 |
| Jul 9, 2026 | 72.04 | 72.74 | 71.64 | 72.09 | +0.64% | 173,710 |
| Jul 8, 2026 | 72.76 | 72.89 | 70.65 | 71.63 | -2.49% | 217,996 |
| Jul 7, 2026 | 74.37 | 74.97 | 73.29 | 73.46 | -0.56% | 130,055 |
| Jul 6, 2026 | 75.00 | 75.20 | 73.26 | 73.87 | -1.74% | 173,161 |
| Jul 2, 2026 | 75.03 | 75.32 | 74.25 | 75.18 | +0.49% | 181,550 |
| Jul 1, 2026 | 74.05 | 75.42 | 73.89 | 74.81 | +0.43% | 222,824 |
| Jun 30, 2026 | 74.33 | 75.55 | 73.67 | 74.49 | +0.32% | 221,564 |
| Jun 29, 2026 | 74.09 | 74.46 | 72.77 | 74.25 | -0.81% | 206,565 |
| Jun 26, 2026 | 73.82 | 75.15 | 73.80 | 74.86 | +0.82% | 573,044 |
| Jun 25, 2026 | 73.00 | 74.70 | 73.00 | 74.25 | +2.16% | 173,877 |
| Jun 24, 2026 | 70.40 | 72.84 | 70.25 | 72.68 | +3.90% | 235,110 |
| Jun 23, 2026 | 69.05 | 71.14 | 68.97 | 69.95 | +1.05% | 223,685 |
| Jun 22, 2026 | 68.64 | 69.92 | 67.46 | 69.22 | +0.45% | 214,652 |
| Jun 18, 2026 | 70.53 | 70.77 | 68.47 | 68.91 | -1.42% | 601,472 |
| Jun 17, 2026 | 70.08 | 71.50 | 68.54 | 69.90 | -1.16% | 234,973 |
| Jun 16, 2026 | 69.75 | 71.45 | 69.75 | 70.72 | +1.96% | 242,391 |
| Jun 15, 2026 | 69.14 | 70.26 | 69.14 | 69.36 | +1.42% | 230,213 |
| Jun 12, 2026 | 67.52 | 69.00 | 67.11 | 68.39 | +1.95% | 268,763 |
| Jun 11, 2026 | 65.26 | 67.27 | 64.59 | 67.08 | +3.98% | 289,142 |
| Jun 10, 2026 | 65.76 | 65.76 | 64.46 | 64.51 | -1.42% | 223,490 |
| Jun 9, 2026 | 64.18 | 65.52 | 64.18 | 65.44 | +3.32% | 229,453 |
| Jun 8, 2026 | 63.31 | 63.85 | 63.06 | 63.34 | -0.39% | 181,261 |
| Jun 5, 2026 | 63.61 | 64.01 | 63.11 | 63.59 | +0.30% | 155,034 |
| Jun 4, 2026 | 64.04 | 64.41 | 62.94 | 63.40 | +0.46% | 163,145 |
| Jun 3, 2026 | 62.98 | 63.45 | 62.66 | 63.11 | -0.55% | 209,107 |
| Jun 2, 2026 | 62.51 | 64.42 | 62.51 | 63.46 | +1.70% | 206,272 |
| Jun 1, 2026 | 62.89 | 63.01 | 62.16 | 62.40 | -1.47% | 187,066 |
| May 29, 2026 | 63.59 | 63.95 | 63.13 | 63.33 | -0.75% | 276,383 |
| May 28, 2026 | 63.35 | 64.08 | 63.01 | 63.81 | +0.06% | 204,443 |
| May 27, 2026 | 64.85 | 65.00 | 63.52 | 63.77 | -0.89% | 223,222 |
| May 26, 2026 | 64.38 | 65.24 | 63.79 | 64.34 | +0.08% | 181,883 |
| May 22, 2026 | 64.33 | 64.67 | 63.40 | 64.29 | +0.30% | 177,305 |
| May 21, 2026 | 62.42 | 64.33 | 61.89 | 64.10 | +1.50% | 197,841 |
| May 20, 2026 | 61.36 | 63.23 | 60.55 | 63.15 | +2.98% | 204,003 |
| May 19, 2026 | 62.38 | 62.70 | 61.24 | 61.32 | -2.47% | 161,133 |
| May 18, 2026 | 63.00 | 63.58 | 62.59 | 62.87 | +0.29% | 184,627 |
| May 15, 2026 | 64.95 | 65.14 | 62.66 | 62.69 | -4.17% | 161,877 |
| May 14, 2026 | 66.01 | 66.32 | 65.30 | 65.42 | +0.08% | 172,640 |
| May 13, 2026 | 65.49 | 66.05 | 64.62 | 65.37 | -0.32% | 197,236 |
| May 12, 2026 | 66.83 | 66.83 | 65.15 | 65.58 | -1.55% | 247,155 |
| May 11, 2026 | 68.28 | 68.28 | 66.55 | 66.61 | -2.14% | 188,533 |
| May 8, 2026 | 68.26 | 68.88 | 67.67 | 68.07 | +0.10% | 141,740 |
| May 7, 2026 | 68.87 | 70.65 | 67.82 | 68.00 | -0.32% | 169,205 |
| May 6, 2026 | 68.52 | 69.77 | 68.19 | 68.22 | +0.86% | 188,486 |
| May 5, 2026 | 66.33 | 67.99 | 66.06 | 67.64 | +2.39% | 168,609 |
| May 4, 2026 | 66.64 | 66.86 | 65.02 | 66.06 | -1.15% | 207,086 |
| May 1, 2026 | 65.84 | 67.08 | 65.39 | 66.83 | +2.44% | 192,585 |
| Apr 30, 2026 | 64.94 | 65.64 | 63.83 | 65.24 | -0.31% | 270,326 |
| Apr 29, 2026 | 65.22 | 66.12 | 62.23 | 65.44 | -1.28% | 436,023 |
| Apr 28, 2026 | 67.07 | 67.25 | 65.66 | 66.29 | -0.12% | 333,828 |
| Apr 27, 2026 | 66.73 | 68.51 | 66.12 | 66.37 | -0.20% | 266,849 |
| Apr 24, 2026 | 67.20 | 67.20 | 65.51 | 66.50 | -1.26% | 279,595 |
| Apr 23, 2026 | 67.24 | 68.46 | 66.23 | 67.35 | +1.00% | 196,947 |
| Apr 22, 2026 | 68.40 | 68.40 | 66.49 | 66.68 | -2.93% | 171,700 |
| Apr 21, 2026 | 69.43 | 69.70 | 68.41 | 68.69 | -1.11% | 133,734 |
| Apr 20, 2026 | 69.89 | 70.20 | 69.13 | 69.46 | -0.60% | 142,383 |
| Apr 17, 2026 | 68.41 | 70.75 | 68.40 | 69.88 | +2.67% | 167,761 |
| Apr 16, 2026 | 67.27 | 68.14 | 67.14 | 68.06 | +0.90% | 190,067 |
| Apr 15, 2026 | 68.17 | 68.74 | 67.08 | 67.45 | -1.50% | 195,836 |
| Apr 14, 2026 | 69.32 | 69.32 | 67.79 | 68.48 | -1.40% | 179,675 |
| Apr 13, 2026 | 70.10 | 70.44 | 68.69 | 69.45 | -0.88% | 184,331 |
| Apr 10, 2026 | 70.24 | 71.03 | 69.92 | 70.07 | -0.19% | 147,803 |
| Apr 9, 2026 | 69.19 | 70.26 | 68.80 | 70.20 | +0.57% | 201,180 |
| Apr 8, 2026 | 69.34 | 69.94 | 68.61 | 69.80 | +3.55% | 271,288 |
| Apr 7, 2026 | 66.70 | 67.75 | 66.20 | 67.41 | +0.90% | 233,864 |
| Apr 6, 2026 | 66.42 | 66.95 | 66.05 | 66.81 | -0.22% | 133,195 |
| Apr 2, 2026 | 66.64 | 67.61 | 65.59 | 66.96 | -0.49% | 176,840 |
| Apr 1, 2026 | 67.23 | 68.00 | 67.14 | 67.29 | +0.33% | 159,101 |
| Mar 31, 2026 | 67.40 | 68.09 | 66.26 | 67.07 | +0.92% | 181,006 |
| Mar 30, 2026 | 67.05 | 67.34 | 65.91 | 66.46 | +0.14% | 183,922 |
| Mar 27, 2026 | 66.52 | 66.85 | 65.54 | 66.37 | -0.51% | 152,808 |
| Mar 26, 2026 | 66.47 | 67.14 | 66.01 | 66.71 | -0.04% | 148,687 |
| Mar 25, 2026 | 66.85 | 67.19 | 65.82 | 66.74 | +0.74% | 346,608 |
| Mar 24, 2026 | 64.15 | 66.28 | 64.02 | 66.25 | +2.06% | 259,059 |
| Mar 23, 2026 | 64.30 | 65.59 | 63.67 | 64.91 | +3.69% | 328,023 |
| Mar 20, 2026 | 63.38 | 63.44 | 61.93 | 62.60 | -1.22% | 1,063,870 |
| Mar 19, 2026 | 63.91 | 64.16 | 62.42 | 63.37 | -1.69% | 349,006 |
| Mar 18, 2026 | 65.41 | 67.21 | 64.34 | 64.46 | -2.57% | 281,828 |
| Mar 17, 2026 | 67.00 | 67.09 | 65.76 | 66.16 | -0.56% | 217,969 |
| Mar 16, 2026 | 67.33 | 67.49 | 66.11 | 66.53 | -1.32% | 185,386 |
| Mar 13, 2026 | 67.79 | 69.07 | 66.75 | 67.42 | +0.64% | 229,376 |
| Mar 12, 2026 | 67.01 | 67.56 | 66.42 | 66.99 | -1.09% | 214,078 |
| Mar 11, 2026 | 67.45 | 67.80 | 66.19 | 67.73 | +0.42% | 218,342 |
| Mar 10, 2026 | 69.45 | 69.50 | 67.09 | 67.45 | -3.21% | 223,105 |
| Mar 9, 2026 | 68.34 | 69.85 | 67.24 | 69.69 | +0.74% | 231,314 |
| Mar 6, 2026 | 68.36 | 69.38 | 67.53 | 69.18 | -1.33% | 201,149 |
| Mar 5, 2026 | 71.28 | 71.35 | 69.52 | 70.11 | -2.15% | 142,981 |
| Mar 4, 2026 | 71.98 | 72.14 | 70.92 | 71.65 | -0.47% | 170,790 |
| Mar 3, 2026 | 71.12 | 72.15 | 69.96 | 71.99 | -1.60% | 163,653 |
| Mar 2, 2026 | 71.91 | 73.22 | 70.86 | 73.16 | +0.67% | 226,576 |
| Feb 27, 2026 | 72.32 | 73.41 | 71.81 | 72.67 | -0.12% | 279,460 |
| Feb 26, 2026 | 73.60 | 74.96 | 72.33 | 72.76 | -0.49% | 158,295 |
| Feb 25, 2026 | 73.65 | 73.79 | 71.74 | 73.12 | -0.83% | 131,719 |
| Feb 24, 2026 | 74.14 | 74.93 | 73.58 | 73.73 | +0.41% | 137,883 |
| Feb 23, 2026 | 72.95 | 74.29 | 72.17 | 73.43 | -1.62% | 199,121 |
| Feb 20, 2026 | 74.58 | 74.97 | 73.62 | 74.64 | +0.34% | 183,574 |
| Feb 19, 2026 | 75.17 | 75.79 | 74.03 | 74.39 | -1.01% | 172,092 |
| Feb 18, 2026 | 75.66 | 76.36 | 74.51 | 75.15 | -1.25% | 244,820 |
| Feb 17, 2026 | 76.85 | 77.10 | 75.33 | 76.10 | -0.94% | 239,158 |
| Feb 13, 2026 | 76.28 | 77.14 | 75.73 | 76.82 | +0.69% | 141,927 |
| Feb 12, 2026 | 75.81 | 76.59 | 74.98 | 76.29 | +0.74% | 194,022 |
| Feb 11, 2026 | 75.54 | 76.13 | 74.50 | 75.73 | +0.77% | 250,359 |
| Feb 10, 2026 | 74.49 | 75.63 | 73.64 | 75.15 | +1.25% | 247,560 |
| Feb 9, 2026 | 75.42 | 75.65 | 73.81 | 74.22 | -1.42% | 235,109 |
| Feb 6, 2026 | 74.42 | 75.99 | 74.36 | 75.29 | +1.80% | 262,030 |
| Feb 5, 2026 | 75.06 | 75.38 | 73.66 | 73.96 | -1.96% | 339,430 |
| Feb 4, 2026 | 73.23 | 75.86 | 73.05 | 75.44 | +4.24% | 254,169 |
| Feb 3, 2026 | 71.04 | 73.48 | 71.04 | 72.37 | +0.93% | 293,047 |
| Feb 2, 2026 | 70.43 | 71.90 | 70.43 | 71.70 | +1.53% | 269,680 |
| Jan 30, 2026 | 69.63 | 71.21 | 68.83 | 70.62 | +0.74% | 315,271 |
| Jan 29, 2026 | 72.61 | 72.61 | 68.60 | 70.10 | -3.26% | 284,631 |
| Jan 28, 2026 | 72.40 | 74.00 | 71.00 | 72.46 | -0.88% | 294,745 |
| Jan 27, 2026 | 71.87 | 73.56 | 71.86 | 73.10 | +1.25% | 166,102 |
| Jan 26, 2026 | 72.54 | 72.54 | 71.41 | 72.20 | +0.24% | 177,183 |
| Jan 23, 2026 | 71.71 | 72.27 | 70.47 | 72.03 | -0.12% | 209,410 |
| Jan 22, 2026 | 72.00 | 72.50 | 71.70 | 72.12 | +0.32% | 184,478 |
| Jan 21, 2026 | 70.74 | 72.25 | 70.74 | 71.89 | +2.42% | 187,246 |
| Jan 20, 2026 | 71.05 | 71.39 | 70.08 | 70.19 | -2.38% | 173,262 |
| Jan 16, 2026 | 71.47 | 72.13 | 70.53 | 71.90 | -0.15% | 209,523 |
| Jan 15, 2026 | 71.45 | 72.33 | 71.30 | 72.01 | +0.80% | 239,239 |
| Jan 14, 2026 | 71.55 | 72.45 | 71.05 | 71.44 | +0.32% | 180,370 |
| Jan 13, 2026 | 71.28 | 71.58 | 70.35 | 71.21 | +0.54% | 207,742 |
| Jan 12, 2026 | 72.18 | 72.22 | 70.29 | 70.83 | -1.69% | 193,697 |
| Jan 9, 2026 | 71.29 | 72.11 | 70.91 | 72.05 | +1.07% | 124,892 |
| Jan 8, 2026 | 69.10 | 71.54 | 69.10 | 71.29 | +2.61% | 157,168 |
| Jan 7, 2026 | 70.62 | 70.86 | 68.83 | 69.48 | -1.68% | 183,632 |
| Jan 6, 2026 | 69.05 | 70.83 | 68.92 | 70.67 | +1.60% | 214,347 |
| Jan 5, 2026 | 68.10 | 70.42 | 67.97 | 69.56 | +1.62% | 208,812 |
| Jan 2, 2026 | 67.76 | 68.72 | 66.55 | 68.45 | +1.11% | 144,680 |
| Dec 31, 2025 | 68.58 | 69.23 | 67.28 | 67.70 | -1.60% | 207,259 |
| Dec 30, 2025 | 70.11 | 70.13 | 68.64 | 68.80 | -2.01% | 227,126 |
| Dec 29, 2025 | 70.02 | 70.63 | 69.71 | 70.21 | +0.09% | 273,855 |
| Dec 26, 2025 | 69.34 | 70.30 | 69.34 | 70.15 | +1.15% | 264,123 |
| Dec 24, 2025 | 68.70 | 69.76 | 68.70 | 69.35 | +0.71% | 184,100 |
| Dec 23, 2025 | 69.17 | 69.20 | 68.42 | 68.86 | -0.20% | 217,290 |
| Dec 22, 2025 | 68.49 | 69.42 | 67.15 | 69.00 | +0.42% | 254,899 |
| Dec 19, 2025 | 70.02 | 70.35 | 68.62 | 68.71 | -2.28% | 625,449 |
| Dec 18, 2025 | 69.58 | 70.89 | 69.10 | 70.31 | +0.59% | 327,134 |
| Dec 17, 2025 | 69.05 | 70.32 | 68.88 | 69.90 | +0.68% | 295,421 |
| Dec 16, 2025 | 70.32 | 70.56 | 68.70 | 69.43 | -0.97% | 325,144 |
| Dec 15, 2025 | 68.51 | 70.61 | 68.47 | 70.11 | +2.50% | 419,238 |
| Dec 12, 2025 | 68.29 | 68.71 | 67.85 | 68.40 | +0.46% | 242,971 |
| Dec 11, 2025 | 67.00 | 68.38 | 66.25 | 68.09 | +1.98% | 246,203 |
| Dec 10, 2025 | 64.87 | 66.95 | 64.80 | 66.77 | +3.09% | 368,010 |
| Dec 9, 2025 | 64.80 | 65.24 | 64.50 | 64.77 | -0.69% | 189,389 |
| Dec 8, 2025 | 65.29 | 65.58 | 64.58 | 65.22 | -0.35% | 276,138 |
| Dec 5, 2025 | 65.38 | 65.83 | 64.77 | 65.45 | +0.18% | 197,664 |
| Dec 4, 2025 | 65.93 | 66.22 | 65.26 | 65.33 | -1.30% | 244,295 |
| Dec 3, 2025 | 65.33 | 66.55 | 65.17 | 66.19 | +1.49% | 229,838 |
| Dec 2, 2025 | 66.54 | 66.54 | 65.11 | 65.22 | -1.84% | 256,794 |
| Dec 1, 2025 | 65.69 | 66.74 | 65.23 | 66.44 | +1.23% | 274,564 |
| Nov 28, 2025 | 64.81 | 66.14 | 64.81 | 65.63 | +0.92% | 147,194 |
| Nov 26, 2025 | 64.06 | 65.10 | 64.00 | 65.03 | +1.28% | 199,079 |
| Nov 25, 2025 | 62.73 | 64.26 | 62.55 | 64.21 | +3.13% | 233,961 |
| Nov 24, 2025 | 62.88 | 63.10 | 62.18 | 62.26 | -1.17% | 285,751 |
| Nov 21, 2025 | 61.66 | 63.86 | 61.66 | 63.00 | +2.77% | 267,405 |
| Nov 20, 2025 | 61.50 | 62.15 | 61.23 | 61.30 | +0.51% | 208,384 |
| Nov 19, 2025 | 60.46 | 61.39 | 60.32 | 60.99 | +0.28% | 207,095 |
| Nov 18, 2025 | 60.40 | 61.05 | 59.91 | 60.82 | +0.96% | 236,307 |
| Nov 17, 2025 | 61.06 | 62.00 | 60.22 | 60.24 | -1.34% | 270,736 |
| Nov 14, 2025 | 61.49 | 61.49 | 60.32 | 61.06 | -0.60% | 255,390 |
| Nov 13, 2025 | 60.53 | 61.77 | 60.37 | 61.43 | +1.79% | 222,000 |
| Nov 12, 2025 | 59.96 | 60.63 | 59.96 | 60.35 | +0.70% | 286,570 |
| Nov 11, 2025 | 59.27 | 60.00 | 59.01 | 59.93 | +1.84% | 254,488 |
| Nov 10, 2025 | 58.74 | 59.17 | 57.73 | 58.85 | +0.65% | 192,658 |
| Nov 7, 2025 | 57.67 | 58.62 | 57.07 | 58.47 | +1.65% | 217,031 |
| Nov 6, 2025 | 55.98 | 58.40 | 55.90 | 57.52 | +0.40% | 281,859 |
| Nov 5, 2025 | 57.14 | 57.54 | 56.78 | 57.29 | +1.06% | 198,312 |
| Nov 4, 2025 | 56.35 | 57.39 | 56.03 | 56.69 | -0.11% | 219,553 |
| Nov 3, 2025 | 56.56 | 56.81 | 55.75 | 56.75 | -0.25% | 173,735 |
| Oct 31, 2025 | 56.22 | 56.89 | 55.76 | 56.89 | +0.30% | 170,808 |
| Oct 30, 2025 | 56.46 | 57.30 | 56.31 | 56.72 | -0.12% | 179,898 |
| Oct 29, 2025 | 58.47 | 58.65 | 56.36 | 56.79 | -3.62% | 237,702 |
Daily open, high, low, close and volume for Greif, Inc. (GEF). Showing 249 trading days. Unadjusted prices.