Greif Inc. Class A Common Stock (GEF)

Last Price71.14

Change+1.66 (2.38%)

NYSE · Last Trade: Jan 8th, 2:02 PM EST

Historical Prices For Greif Inc. Class A Common Stock (GEF)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	70.62	70.86	68.83	69.48	183,632	69.48
1/06/2026	69.05	70.83	68.92	70.67	214,347	70.67
1/05/2026	68.10	70.42	67.97	69.56	208,812	69.56
1/02/2026	67.76	68.72	66.55	68.45	144,680	68.45
12/31/2025	68.58	69.23	67.28	67.70	207,259	67.70
12/30/2025	70.11	70.13	68.64	68.80	227,126	68.80
12/29/2025	70.02	70.63	69.71	70.21	273,850	70.21
12/26/2025	69.34	70.30	69.34	70.15	264,123	70.15
12/24/2025	68.70	69.76	68.70	69.35	184,100	69.35
12/23/2025	69.17	69.20	68.42	68.86	217,290	68.86
12/22/2025	68.49	69.42	67.15	69.00	254,899	69.00
12/19/2025	70.02	70.35	68.62	68.71	625,449	68.71
12/18/2025	69.58	70.89	69.10	70.31	327,133	70.31
12/17/2025	69.05	70.32	68.88	69.90	295,421	69.34
12/16/2025	70.32	70.56	68.70	69.43	324,928	68.87
12/15/2025	68.51	70.61	68.47	70.11	419,238	69.55
12/12/2025	68.29	68.71	67.85	68.40	242,971	67.85
12/11/2025	67.00	68.38	66.25	68.09	246,203	67.54
12/10/2025	64.87	66.95	64.80	66.77	368,010	66.24
12/09/2025	64.80	65.24	64.50	64.77	189,389	64.25
12/08/2025	65.29	65.58	64.58	65.22	276,138	64.70
12/05/2025	65.38	65.83	64.77	65.45	197,664	64.93
12/04/2025	65.93	66.22	65.26	65.33	244,295	64.81
12/03/2025	65.33	66.55	65.17	66.19	229,838	65.66
12/02/2025	66.54	66.54	65.11	65.22	256,794	64.70
12/01/2025	65.69	66.74	65.23	66.44	274,564	65.91
11/28/2025	64.81	66.14	64.81	65.63	147,194	65.10
11/26/2025	64.06	65.10	64.00	65.03	199,079	64.51
11/25/2025	62.73	64.26	62.55	64.21	233,961	63.70
11/24/2025	62.88	63.10	62.18	62.26	283,299	61.76
11/21/2025	61.66	63.86	61.66	63.00	267,405	62.50
11/20/2025	61.50	62.15	61.23	61.30	208,384	60.81
11/19/2025	60.46	61.39	60.32	60.99	207,095	60.50
11/18/2025	60.40	61.05	59.91	60.82	236,307	60.33
11/17/2025	61.06	62.00	60.22	60.24	270,736	59.76
11/14/2025	61.49	61.49	60.32	61.06	255,390	60.57
11/13/2025	60.53	61.77	60.37	61.43	222,000	60.94
11/12/2025	59.96	60.63	59.96	60.35	286,259	59.87
11/11/2025	59.27	60.00	59.01	59.93	254,488	59.45
11/10/2025	58.74	59.17	57.73	58.85	192,596	58.38
11/07/2025	57.67	58.62	57.07	58.47	217,031	58.00
11/06/2025	55.98	58.40	55.90	57.52	281,859	57.06
11/05/2025	57.14	57.54	56.78	57.29	198,312	56.83
11/04/2025	56.35	57.39	56.03	56.69	219,553	56.24
11/03/2025	56.56	56.81	55.75	56.75	173,735	56.30
10/31/2025	56.22	56.89	55.76	56.89	170,808	56.43
10/30/2025	56.46	57.30	56.31	56.72	179,898	56.27
10/29/2025	58.47	58.65	56.36	56.79	237,702	56.34
10/28/2025	59.12	59.22	58.50	58.92	190,992	58.45
10/27/2025	59.95	60.30	58.99	59.22	144,927	58.75
10/24/2025	60.53	60.53	59.63	59.86	117,977	59.38
10/23/2025	60.54	61.05	59.49	60.53	127,026	60.05
10/22/2025	60.54	61.37	60.30	60.63	145,328	60.14
10/21/2025	59.76	60.75	59.19	60.46	144,723	59.98
10/20/2025	59.16	59.58	58.31	59.34	322,999	58.86
10/17/2025	59.01	59.75	58.56	59.02	210,413	58.55
10/16/2025	58.96	59.60	58.06	59.20	214,843	58.73
10/15/2025	58.62	59.27	58.45	58.75	169,955	58.28
10/14/2025	57.54	59.16	57.54	58.60	220,078	58.13
10/13/2025	58.26	58.97	57.90	58.04	127,432	57.58
10/10/2025	58.56	59.19	57.86	57.95	158,155	57.49
10/09/2025	60.49	60.49	58.32	58.39	161,975	57.92
10/08/2025	60.00	60.68	59.73	60.68	121,636	60.19