Greif Inc. (GEF)
51.25
-1.30 (-2.47%)
At close: Apr 15, 2025, 3:59 PM
50.84
-0.80%
Pre-market: Apr 16, 2025, 04:49 AM EDT
Greif Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 51.91 | 51.91 | 52.33 | 52.33 | 50.75 | 50.75 | 51.24 | 51.24 | -2.49% | 115,941 |
| Apr 14, 2025 | 52.45 | 52.45 | 53.03 | 53.03 | 52.09 | 52.09 | 52.55 | 52.55 | 1.14% | 126,300 |
| Apr 11, 2025 | 50.83 | 50.83 | 52.81 | 52.81 | 49.99 | 49.99 | 51.96 | 51.96 | 2.08% | 118,600 |
| Apr 10, 2025 | 51.16 | 51.16 | 51.85 | 51.85 | 49.19 | 49.19 | 50.90 | 50.90 | -2.97% | 189,278 |
| Apr 9, 2025 | 48.86 | 48.86 | 52.87 | 52.87 | 48.23 | 48.23 | 52.46 | 52.46 | 7.04% | 242,948 |
| Apr 8, 2025 | 51.72 | 51.72 | 52.06 | 52.06 | 48.40 | 48.40 | 49.01 | 49.01 | -3.31% | 215,710 |
| Apr 7, 2025 | 50.45 | 50.45 | 52.78 | 52.78 | 48.85 | 48.85 | 50.69 | 50.69 | -2.26% | 249,600 |
| Apr 4, 2025 | 52.23 | 52.23 | 52.53 | 52.53 | 50.23 | 50.23 | 51.86 | 51.86 | -3.17% | 310,330 |
| Apr 3, 2025 | 53.97 | 53.97 | 54.85 | 54.85 | 53.10 | 53.10 | 53.56 | 53.56 | -3.86% | 229,518 |
| Apr 2, 2025 | 54.66 | 54.66 | 55.71 | 55.71 | 54.65 | 54.65 | 55.71 | 55.71 | 0.83% | 106,906 |
| Apr 1, 2025 | 54.79 | 54.79 | 55.43 | 55.43 | 54.58 | 54.58 | 55.25 | 55.25 | 0.47% | 150,600 |
| Mar 31, 2025 | 54.40 | 54.40 | 55.29 | 55.29 | 54.13 | 54.13 | 54.99 | 54.99 | 0.26% | 191,906 |
| Mar 28, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 54.18 | 54.18 | 54.85 | 54.85 | -2.04% | 133,400 |
| Mar 27, 2025 | 55.44 | 55.44 | 56.18 | 56.18 | 54.71 | 54.71 | 55.99 | 55.99 | 0.68% | 136,549 |
| Mar 26, 2025 | 55.05 | 55.05 | 55.72 | 55.72 | 55.05 | 55.05 | 55.61 | 55.61 | 1.00% | 105,923 |
| Mar 25, 2025 | 55.36 | 55.36 | 55.59 | 55.59 | 54.70 | 54.70 | 55.06 | 55.06 | -0.92% | 114,400 |
| Mar 24, 2025 | 55.48 | 55.48 | 55.80 | 55.80 | 54.68 | 54.68 | 55.57 | 55.57 | 0.98% | 173,800 |
| Mar 21, 2025 | 55.55 | 55.55 | 55.89 | 55.89 | 54.20 | 54.20 | 55.03 | 55.03 | -2.19% | 325,096 |
| Mar 20, 2025 | 55.99 | 55.99 | 56.47 | 56.47 | 55.57 | 55.57 | 56.26 | 56.26 | -0.44% | 123,100 |
| Mar 19, 2025 | 56.19 | 56.19 | 56.61 | 56.61 | 55.39 | 55.39 | 56.51 | 56.51 | 1.00% | 150,400 |
| Mar 18, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.43 | 55.43 | 55.95 | 55.95 | -0.53% | 136,824 |
| Mar 17, 2025 | 55.40 | 55.40 | 56.36 | 56.36 | 55.40 | 55.40 | 56.25 | 56.25 | 0.68% | 141,038 |
| Mar 14, 2025 | 55.10 | 54.57 | 55.97 | 55.43 | 55.10 | 54.57 | 55.87 | 55.33 | 1.92% | 111,712 |
| Mar 13, 2025 | 54.77 | 54.24 | 55.29 | 54.76 | 53.59 | 53.07 | 54.82 | 54.29 | 0.46% | 193,343 |
| Mar 12, 2025 | 55.70 | 55.16 | 56.09 | 55.55 | 53.90 | 53.38 | 54.57 | 54.04 | -1.82% | 171,900 |
| Mar 11, 2025 | 56.02 | 55.48 | 56.17 | 55.62 | 55.10 | 54.56 | 55.58 | 55.04 | 0.38% | 191,648 |
| Mar 10, 2025 | 56.90 | 56.35 | 57.58 | 57.02 | 55.22 | 54.68 | 55.37 | 54.83 | -3.79% | 209,408 |
| Mar 7, 2025 | 56.51 | 55.96 | 57.83 | 57.27 | 56.19 | 55.64 | 57.55 | 56.99 | 1.86% | 202,900 |
| Mar 6, 2025 | 56.05 | 55.50 | 56.71 | 56.16 | 55.24 | 54.70 | 56.50 | 55.95 | 0.32% | 174,900 |
| Mar 5, 2025 | 54.99 | 54.46 | 56.53 | 55.99 | 54.99 | 54.46 | 56.32 | 55.78 | 3.09% | 158,800 |
| Mar 4, 2025 | 54.86 | 54.33 | 55.41 | 54.87 | 53.88 | 53.36 | 54.63 | 54.10 | -1.60% | 225,315 |
| Mar 3, 2025 | 57.38 | 56.82 | 58.30 | 57.73 | 54.96 | 54.43 | 55.52 | 54.98 | -3.04% | 210,742 |
| Feb 28, 2025 | 55.82 | 55.28 | 57.48 | 56.93 | 55.82 | 55.28 | 57.26 | 56.71 | 3.62% | 357,348 |
| Feb 27, 2025 | 59.81 | 59.24 | 59.81 | 59.24 | 53.43 | 52.92 | 55.26 | 54.73 | -8.43% | 459,100 |
| Feb 26, 2025 | 60.50 | 59.92 | 61.29 | 60.70 | 60.00 | 59.42 | 60.35 | 59.77 | -0.35% | 117,432 |
| Feb 25, 2025 | 60.34 | 59.75 | 61.09 | 60.49 | 60.30 | 59.71 | 60.56 | 59.97 | 1.25% | 130,500 |
| Feb 24, 2025 | 60.35 | 59.76 | 60.71 | 60.12 | 59.65 | 59.07 | 59.81 | 59.23 | -0.23% | 167,500 |
| Feb 21, 2025 | 61.58 | 60.98 | 61.69 | 61.09 | 59.83 | 59.25 | 59.95 | 59.37 | -1.90% | 132,010 |
| Feb 20, 2025 | 60.53 | 59.95 | 61.26 | 60.67 | 60.51 | 59.93 | 61.11 | 60.52 | 0.56% | 131,112 |
| Feb 19, 2025 | 61.05 | 60.46 | 61.34 | 60.74 | 60.75 | 60.16 | 60.77 | 60.18 | -1.70% | 121,445 |
| Feb 18, 2025 | 60.95 | 60.36 | 61.95 | 61.35 | 60.95 | 60.36 | 61.82 | 61.22 | 1.13% | 126,700 |
| Feb 14, 2025 | 61.29 | 60.70 | 61.67 | 61.07 | 60.53 | 59.95 | 61.13 | 60.54 | 0.56% | 96,200 |
| Feb 13, 2025 | 60.37 | 59.78 | 60.91 | 60.32 | 60.22 | 59.64 | 60.79 | 60.20 | 1.54% | 114,000 |
| Feb 12, 2025 | 59.76 | 59.18 | 60.45 | 59.86 | 59.25 | 58.68 | 59.87 | 59.29 | -1.90% | 154,249 |
| Feb 11, 2025 | 60.66 | 60.07 | 61.27 | 60.68 | 60.32 | 59.74 | 61.03 | 60.44 | 0.00% | 80,301 |
| Feb 10, 2025 | 61.31 | 60.72 | 61.60 | 61.00 | 60.66 | 60.07 | 61.03 | 60.44 | -0.18% | 136,520 |
| Feb 7, 2025 | 62.09 | 61.49 | 62.09 | 61.49 | 60.77 | 60.18 | 61.14 | 60.55 | -1.40% | 90,600 |
| Feb 6, 2025 | 62.87 | 62.26 | 62.87 | 62.26 | 61.80 | 61.20 | 62.01 | 61.41 | -0.47% | 129,600 |
| Feb 5, 2025 | 61.88 | 61.28 | 62.58 | 61.98 | 61.59 | 61.00 | 62.30 | 61.70 | 0.94% | 124,905 |
| Feb 4, 2025 | 60.67 | 60.08 | 61.74 | 61.14 | 60.67 | 60.08 | 61.72 | 61.12 | 1.83% | 147,241 |