Greif Inc. (GEF)
NYSE: GEF
· Real-Time Price · USD
60.91
0.68 (1.13%)
At close: Sep 10, 2025, 3:59 PM
60.89
-0.03%
After-hours: Sep 10, 2025, 06:10 PM EDT
GEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 59.98 | 61.10 | 59.78 | 60.89 | 60.89 | 1.10% | 194,735 |
| Sep 9, 2025 | 61.40 | 61.54 | 60.01 | 60.23 | 60.23 | -1.62% | 166,100 |
| Sep 8, 2025 | 61.32 | 61.59 | 60.53 | 61.22 | 61.22 | -0.24% | 188,229 |
| Sep 5, 2025 | 62.03 | 62.58 | 60.86 | 61.37 | 61.37 | -0.05% | 276,100 |
| Sep 4, 2025 | 61.28 | 61.48 | 60.59 | 61.40 | 61.40 | 0.77% | 251,036 |
| Sep 3, 2025 | 61.81 | 61.96 | 60.39 | 60.93 | 60.93 | -2.03% | 222,349 |
| Sep 2, 2025 | 64.40 | 64.70 | 62.19 | 62.19 | 62.19 | -4.78% | 255,400 |
| Aug 29, 2025 | 66.65 | 67.31 | 64.76 | 65.31 | 65.31 | -2.52% | 320,800 |
| Aug 28, 2025 | 67.56 | 68.68 | 64.73 | 67.00 | 67.00 | 1.78% | 491,500 |
| Aug 27, 2025 | 65.72 | 66.33 | 65.18 | 65.83 | 65.83 | -0.75% | 273,715 |
| Aug 26, 2025 | 66.16 | 66.70 | 65.65 | 66.33 | 66.33 | -0.24% | 317,700 |
| Aug 25, 2025 | 67.23 | 67.45 | 66.20 | 66.49 | 66.49 | -1.92% | 198,935 |
| Aug 22, 2025 | 68.24 | 69.21 | 67.53 | 67.79 | 67.79 | -0.21% | 290,300 |
| Aug 21, 2025 | 67.03 | 68.11 | 67.03 | 67.93 | 67.93 | 1.22% | 208,129 |
| Aug 20, 2025 | 67.32 | 67.82 | 66.79 | 67.11 | 67.11 | -0.37% | 177,300 |
| Aug 19, 2025 | 66.98 | 67.98 | 66.83 | 67.36 | 67.36 | 0.60% | 166,442 |
| Aug 18, 2025 | 67.50 | 67.66 | 66.79 | 66.96 | 66.96 | -0.92% | 127,827 |
| Aug 15, 2025 | 68.25 | 68.25 | 66.87 | 67.58 | 67.58 | -0.76% | 222,200 |
| Aug 14, 2025 | 67.62 | 68.27 | 66.94 | 68.10 | 68.10 | -1.26% | 186,103 |
| Aug 13, 2025 | 68.00 | 69.04 | 67.85 | 68.97 | 68.97 | 1.70% | 208,300 |