Greif Inc. (GEF)
NYSE: GEF
· Real-Time Price · USD
68.14
-0.83 (-1.20%)
At close: Aug 14, 2025, 3:59 PM
67.85
-0.43%
Pre-market: Aug 15, 2025, 07:00 AM EDT
GEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.62 | 68.26 | 66.96 | 68.10 | 68.10 | -1.26% | 145,374 |
| Aug 13, 2025 | 68.00 | 69.04 | 67.85 | 68.97 | 68.97 | 1.70% | 208,300 |
| Aug 12, 2025 | 66.52 | 68.05 | 66.18 | 67.82 | 67.82 | 2.56% | 147,646 |
| Aug 11, 2025 | 66.60 | 67.00 | 65.33 | 66.13 | 66.13 | -0.62% | 161,200 |
| Aug 8, 2025 | 66.63 | 66.71 | 66.01 | 66.54 | 66.54 | 0.02% | 154,244 |
| Aug 7, 2025 | 66.62 | 67.42 | 66.19 | 66.53 | 66.53 | 0.74% | 216,400 |
| Aug 6, 2025 | 64.00 | 66.48 | 63.60 | 66.04 | 66.04 | 3.33% | 234,500 |
| Aug 5, 2025 | 62.88 | 63.97 | 62.62 | 63.91 | 63.91 | 1.70% | 239,700 |
| Aug 4, 2025 | 62.20 | 62.99 | 62.07 | 62.84 | 62.84 | 1.06% | 163,700 |
| Aug 1, 2025 | 63.04 | 63.42 | 61.76 | 62.18 | 62.18 | -1.97% | 218,017 |
| Jul 31, 2025 | 62.56 | 63.64 | 62.56 | 63.43 | 63.43 | -0.16% | 219,824 |
| Jul 30, 2025 | 64.79 | 64.82 | 62.98 | 63.53 | 63.53 | -2.47% | 265,700 |
| Jul 29, 2025 | 65.39 | 65.82 | 64.86 | 65.14 | 65.14 | 0.32% | 258,907 |
| Jul 28, 2025 | 66.18 | 66.27 | 64.41 | 64.93 | 64.93 | -2.27% | 203,600 |
| Jul 25, 2025 | 66.96 | 66.96 | 65.76 | 66.44 | 66.44 | -0.85% | 212,000 |
| Jul 24, 2025 | 66.79 | 67.64 | 66.24 | 67.01 | 67.01 | -0.59% | 131,128 |
| Jul 23, 2025 | 67.42 | 67.82 | 67.16 | 67.41 | 67.41 | 0.58% | 147,736 |
| Jul 22, 2025 | 66.11 | 67.49 | 65.57 | 67.02 | 67.02 | 1.90% | 168,900 |
| Jul 21, 2025 | 65.97 | 66.42 | 65.77 | 65.77 | 65.77 | -0.09% | 153,500 |
| Jul 18, 2025 | 65.93 | 66.05 | 65.09 | 65.83 | 65.83 | -0.09% | 191,745 |