Greif Inc. (GEF)
NYSE: GEF
· Real-Time Price · USD
60.62
0.22 (0.36%)
At close: Oct 03, 2025, 3:59 PM
60.59
-0.05%
After-hours: Oct 03, 2025, 05:29 PM EDT
GEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.09 | 61.23 | 60.03 | 60.59 | 60.59 | 0.31% | 132,801 |
| Oct 2, 2025 | 60.49 | 60.86 | 59.86 | 60.40 | 60.40 | 0.27% | 141,100 |
| Oct 1, 2025 | 59.48 | 60.41 | 59.15 | 60.24 | 60.24 | 0.80% | 235,916 |
| Sep 30, 2025 | 58.80 | 59.77 | 58.67 | 59.76 | 59.76 | 0.89% | 139,727 |
| Sep 29, 2025 | 59.54 | 59.54 | 58.58 | 59.23 | 59.23 | -0.27% | 132,631 |
| Sep 26, 2025 | 58.78 | 59.60 | 58.78 | 59.39 | 59.39 | 0.88% | 136,903 |
| Sep 25, 2025 | 59.02 | 59.15 | 58.53 | 58.87 | 58.87 | -0.89% | 133,125 |
| Sep 24, 2025 | 59.67 | 60.14 | 59.35 | 59.40 | 59.40 | -0.42% | 155,039 |
| Sep 23, 2025 | 59.60 | 60.61 | 59.36 | 59.65 | 59.65 | -0.10% | 211,900 |
| Sep 22, 2025 | 59.73 | 59.83 | 59.31 | 59.71 | 59.71 | 0.15% | 155,600 |
| Sep 19, 2025 | 60.48 | 60.48 | 59.33 | 59.62 | 59.62 | -1.37% | 417,300 |
| Sep 18, 2025 | 60.17 | 60.84 | 59.57 | 60.45 | 60.45 | 0.72% | 174,300 |
| Sep 17, 2025 | 60.80 | 61.70 | 59.88 | 60.02 | 60.02 | -0.60% | 250,333 |
| Sep 16, 2025 | 60.46 | 60.54 | 59.65 | 60.38 | 60.38 | -1.26% | 221,200 |
| Sep 15, 2025 | 61.79 | 61.99 | 60.98 | 61.15 | 60.59 | -0.88% | 220,600 |
| Sep 12, 2025 | 61.75 | 61.99 | 61.22 | 61.69 | 61.13 | -0.27% | 244,800 |
| Sep 11, 2025 | 60.98 | 62.06 | 60.98 | 61.86 | 61.29 | 1.59% | 179,500 |
| Sep 10, 2025 | 59.98 | 61.10 | 59.78 | 60.89 | 60.33 | 1.10% | 194,744 |
| Sep 9, 2025 | 61.40 | 61.54 | 60.01 | 60.23 | 59.68 | -1.62% | 166,100 |
| Sep 8, 2025 | 61.32 | 61.59 | 60.53 | 61.22 | 60.66 | -0.24% | 188,229 |
Page 1 of 136