Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
69.18
-0.93 (-1.33%)
Mar 6, 2026, 4:00 PM EST - Market closed
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.36 | 69.38 | 67.53 | 69.18 | 69.18 | -1.33% | 201,148 |
| Mar 5, 2026 | 71.28 | 71.35 | 69.52 | 70.11 | 70.11 | -2.15% | 139,749 |
| Mar 4, 2026 | 71.98 | 72.14 | 70.92 | 71.65 | 71.65 | -0.47% | 165,932 |
| Mar 3, 2026 | 71.12 | 72.15 | 69.96 | 71.99 | 71.99 | -1.60% | 163,652 |
| Mar 2, 2026 | 71.91 | 73.22 | 70.86 | 73.16 | 73.16 | 0.67% | 226,575 |
| Feb 27, 2026 | 72.32 | 73.41 | 71.81 | 72.67 | 72.67 | -0.12% | 279,460 |
| Feb 26, 2026 | 73.60 | 74.96 | 72.33 | 72.76 | 72.76 | -0.49% | 158,295 |
| Feb 25, 2026 | 73.65 | 73.79 | 71.74 | 73.12 | 73.12 | -0.83% | 131,718 |
| Feb 24, 2026 | 74.14 | 74.93 | 73.58 | 73.73 | 73.73 | 0.41% | 137,882 |
| Feb 23, 2026 | 72.95 | 74.29 | 72.17 | 73.43 | 73.43 | -1.62% | 199,121 |
| Feb 20, 2026 | 74.58 | 74.97 | 73.62 | 74.64 | 74.64 | 0.34% | 183,574 |
| Feb 19, 2026 | 75.17 | 75.79 | 74.03 | 74.39 | 74.39 | -1.01% | 172,092 |
| Feb 18, 2026 | 75.66 | 76.36 | 74.51 | 75.15 | 75.15 | -1.25% | 244,820 |
| Feb 17, 2026 | 76.85 | 77.10 | 75.33 | 76.10 | 76.10 | -0.94% | 239,158 |
| Feb 13, 2026 | 76.28 | 77.14 | 75.73 | 76.82 | 76.82 | 0.69% | 141,927 |
| Feb 12, 2026 | 75.81 | 76.60 | 74.98 | 76.29 | 76.29 | 0.74% | 194,022 |
| Feb 11, 2026 | 75.54 | 76.13 | 74.51 | 75.73 | 75.73 | 0.77% | 250,359 |
| Feb 10, 2026 | 74.49 | 75.63 | 73.64 | 75.15 | 75.15 | 1.25% | 247,560 |
| Feb 9, 2026 | 75.42 | 75.65 | 73.81 | 74.22 | 74.22 | -1.42% | 235,109 |
| Feb 6, 2026 | 74.42 | 75.99 | 74.36 | 75.29 | 75.29 | 1.80% | 262,030 |
| Feb 5, 2026 | 75.06 | 75.38 | 73.66 | 73.96 | 73.96 | -1.96% | 339,430 |
| Feb 4, 2026 | 73.23 | 75.86 | 73.05 | 75.44 | 75.44 | 4.24% | 254,169 |
| Feb 3, 2026 | 71.04 | 73.48 | 71.04 | 72.37 | 72.37 | 0.93% | 293,047 |
| Feb 2, 2026 | 70.43 | 71.90 | 70.43 | 71.70 | 71.70 | 1.53% | 269,680 |
| Jan 30, 2026 | 69.63 | 71.21 | 68.83 | 70.62 | 70.62 | 0.74% | 315,271 |
| Jan 29, 2026 | 72.61 | 72.61 | 68.60 | 70.10 | 70.10 | -3.26% | 284,631 |
| Jan 28, 2026 | 72.40 | 74.00 | 71.00 | 72.46 | 72.46 | -0.88% | 294,745 |
| Jan 27, 2026 | 71.87 | 73.56 | 71.86 | 73.10 | 73.10 | 1.25% | 166,102 |
| Jan 26, 2026 | 72.54 | 72.54 | 71.41 | 72.20 | 72.20 | 0.24% | 177,183 |
| Jan 23, 2026 | 71.71 | 72.27 | 70.47 | 72.03 | 72.03 | -0.12% | 209,410 |
| Jan 22, 2026 | 72.00 | 72.50 | 71.70 | 72.12 | 72.12 | 0.32% | 184,478 |
| Jan 21, 2026 | 70.74 | 72.26 | 70.74 | 71.89 | 71.89 | 2.42% | 187,246 |
| Jan 20, 2026 | 71.05 | 71.40 | 70.08 | 70.19 | 70.19 | -2.38% | 173,262 |
| Jan 16, 2026 | 71.47 | 72.13 | 70.53 | 71.90 | 71.90 | -0.15% | 209,523 |
| Jan 15, 2026 | 71.45 | 72.33 | 71.30 | 72.01 | 72.01 | 0.80% | 239,239 |
| Jan 14, 2026 | 71.55 | 72.45 | 71.05 | 71.44 | 71.44 | 0.32% | 180,370 |
| Jan 13, 2026 | 71.28 | 71.59 | 70.35 | 71.21 | 71.21 | 0.54% | 207,742 |
| Jan 12, 2026 | 72.18 | 72.23 | 70.29 | 70.83 | 70.83 | -1.69% | 193,697 |
| Jan 9, 2026 | 71.29 | 72.12 | 70.91 | 72.05 | 72.05 | 1.07% | 124,892 |
| Jan 8, 2026 | 69.10 | 71.54 | 69.10 | 71.29 | 71.29 | 2.61% | 157,168 |
| Jan 7, 2026 | 70.62 | 70.86 | 68.84 | 69.48 | 69.48 | -1.68% | 183,632 |
| Jan 6, 2026 | 69.05 | 70.83 | 68.92 | 70.67 | 70.67 | 1.60% | 214,347 |
| Jan 5, 2026 | 68.10 | 70.42 | 67.98 | 69.56 | 69.56 | 1.62% | 208,812 |
| Jan 2, 2026 | 67.76 | 68.72 | 66.55 | 68.45 | 68.45 | 1.11% | 144,680 |
| Dec 31, 2025 | 68.58 | 69.23 | 67.28 | 67.70 | 67.70 | -1.60% | 207,259 |
| Dec 30, 2025 | 70.11 | 70.13 | 68.64 | 68.80 | 68.80 | -2.01% | 227,126 |
| Dec 29, 2025 | 70.02 | 70.63 | 69.71 | 70.21 | 70.21 | 0.09% | 273,855 |
| Dec 26, 2025 | 69.34 | 70.30 | 69.34 | 70.15 | 70.15 | 1.15% | 264,123 |
| Dec 24, 2025 | 68.70 | 69.76 | 68.70 | 69.35 | 69.35 | 0.71% | 184,100 |
| Dec 23, 2025 | 69.17 | 69.20 | 68.42 | 68.86 | 68.86 | -0.20% | 217,290 |
| Dec 22, 2025 | 68.49 | 69.43 | 67.15 | 69.00 | 69.00 | 0.42% | 254,899 |
| Dec 19, 2025 | 70.02 | 70.35 | 68.62 | 68.71 | 68.71 | -2.28% | 625,449 |
| Dec 18, 2025 | 69.58 | 70.89 | 69.10 | 70.31 | 70.31 | 0.59% | 327,134 |
| Dec 17, 2025 | 69.05 | 70.32 | 68.88 | 69.90 | 69.34 | 0.68% | 295,421 |
| Dec 16, 2025 | 70.32 | 70.56 | 68.70 | 69.43 | 68.87 | -0.97% | 325,144 |
| Dec 15, 2025 | 68.51 | 70.61 | 68.47 | 70.11 | 69.55 | 2.50% | 419,238 |
| Dec 12, 2025 | 68.29 | 68.71 | 67.85 | 68.40 | 67.85 | 0.46% | 242,971 |
| Dec 11, 2025 | 67.00 | 68.38 | 66.25 | 68.09 | 67.54 | 1.98% | 246,203 |
| Dec 10, 2025 | 64.87 | 66.96 | 64.80 | 66.77 | 66.24 | 3.09% | 368,010 |
| Dec 9, 2025 | 64.80 | 65.24 | 64.50 | 64.77 | 64.25 | -0.69% | 189,389 |
| Dec 8, 2025 | 65.29 | 65.58 | 64.58 | 65.22 | 64.70 | -0.35% | 276,138 |
| Dec 5, 2025 | 65.38 | 65.83 | 64.77 | 65.45 | 64.93 | 0.18% | 197,664 |
| Dec 4, 2025 | 65.93 | 66.22 | 65.26 | 65.33 | 64.81 | -1.30% | 244,295 |
| Dec 3, 2025 | 65.33 | 66.55 | 65.17 | 66.19 | 65.66 | 1.49% | 229,838 |
| Dec 2, 2025 | 66.54 | 66.54 | 65.12 | 65.22 | 64.70 | -1.84% | 256,794 |
| Dec 1, 2025 | 65.69 | 66.74 | 65.23 | 66.44 | 65.91 | 1.23% | 274,564 |
| Nov 28, 2025 | 64.81 | 66.14 | 64.81 | 65.63 | 65.10 | 0.92% | 147,194 |
| Nov 26, 2025 | 64.06 | 65.10 | 64.00 | 65.03 | 64.51 | 1.28% | 199,079 |
| Nov 25, 2025 | 62.73 | 64.26 | 62.55 | 64.21 | 63.70 | 3.13% | 233,961 |
| Nov 24, 2025 | 62.88 | 63.10 | 62.18 | 62.26 | 61.76 | -1.17% | 285,751 |
| Nov 21, 2025 | 61.66 | 63.86 | 61.66 | 63.00 | 62.50 | 2.77% | 267,405 |
| Nov 20, 2025 | 61.50 | 62.15 | 61.23 | 61.30 | 60.81 | 0.51% | 208,384 |
| Nov 19, 2025 | 60.46 | 61.39 | 60.32 | 60.99 | 60.50 | 0.28% | 207,095 |
| Nov 18, 2025 | 60.40 | 61.05 | 59.91 | 60.82 | 60.33 | 0.96% | 236,307 |
| Nov 17, 2025 | 61.06 | 62.00 | 60.22 | 60.24 | 59.76 | -1.34% | 270,736 |
| Nov 14, 2025 | 61.49 | 61.49 | 60.32 | 61.06 | 60.57 | -0.60% | 255,390 |
| Nov 13, 2025 | 60.53 | 61.77 | 60.37 | 61.43 | 60.94 | 1.79% | 222,000 |
| Nov 12, 2025 | 59.96 | 60.63 | 59.96 | 60.35 | 59.87 | 0.70% | 286,570 |
| Nov 11, 2025 | 59.27 | 60.00 | 59.01 | 59.93 | 59.45 | 1.84% | 254,488 |
| Nov 10, 2025 | 58.74 | 59.17 | 57.73 | 58.85 | 58.38 | 0.65% | 192,658 |
| Nov 7, 2025 | 57.67 | 58.62 | 57.07 | 58.47 | 58.00 | 1.65% | 217,031 |
| Nov 6, 2025 | 55.98 | 58.40 | 55.90 | 57.52 | 57.06 | 0.40% | 281,859 |
| Nov 5, 2025 | 57.14 | 57.54 | 56.78 | 57.29 | 56.83 | 1.06% | 198,312 |
| Nov 4, 2025 | 56.35 | 57.39 | 56.03 | 56.69 | 56.24 | -0.11% | 219,553 |
| Nov 3, 2025 | 56.56 | 56.81 | 55.75 | 56.75 | 56.30 | -0.25% | 173,735 |
| Oct 31, 2025 | 56.22 | 56.89 | 55.76 | 56.89 | 56.43 | 0.30% | 170,808 |
| Oct 30, 2025 | 56.46 | 57.30 | 56.31 | 56.72 | 56.27 | -0.12% | 179,898 |
| Oct 29, 2025 | 58.47 | 58.65 | 56.36 | 56.79 | 56.34 | -3.62% | 237,702 |
| Oct 28, 2025 | 59.12 | 59.22 | 58.50 | 58.92 | 58.45 | -0.51% | 190,992 |
| Oct 27, 2025 | 59.95 | 60.30 | 58.99 | 59.22 | 58.75 | -1.07% | 144,927 |
| Oct 24, 2025 | 60.53 | 60.53 | 59.63 | 59.86 | 59.38 | -1.11% | 117,977 |
| Oct 23, 2025 | 60.54 | 61.06 | 59.49 | 60.53 | 60.05 | -0.16% | 127,026 |
| Oct 22, 2025 | 60.54 | 61.37 | 60.30 | 60.63 | 60.14 | 0.28% | 145,328 |
| Oct 21, 2025 | 59.76 | 60.75 | 59.19 | 60.46 | 59.98 | 1.89% | 144,723 |
| Oct 20, 2025 | 59.16 | 59.58 | 58.31 | 59.34 | 58.86 | 0.54% | 322,999 |
| Oct 17, 2025 | 59.01 | 59.75 | 58.56 | 59.02 | 58.55 | -0.30% | 210,413 |
| Oct 16, 2025 | 58.96 | 59.60 | 58.06 | 59.20 | 58.73 | 0.77% | 214,843 |
| Oct 15, 2025 | 58.62 | 59.27 | 58.45 | 58.75 | 58.28 | 0.26% | 169,955 |
| Oct 14, 2025 | 57.54 | 59.16 | 57.54 | 58.60 | 58.13 | 0.96% | 220,078 |
| Oct 13, 2025 | 58.26 | 58.97 | 57.90 | 58.04 | 57.58 | 0.16% | 127,432 |