Greif Inc. Class A Common Stock (GEF)

Last Price75.44

Change+3.07 (4.24%)

NYSE · Last Trade: Feb 4th, 7:59 PM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	73.23	75.86	73.05	75.44	254,169	75.44
2/03/2026	71.04	73.48	71.04	72.37	293,047	72.37
2/02/2026	70.43	71.90	70.43	71.70	269,680	71.70
1/30/2026	69.63	71.21	68.83	70.62	315,271	70.62
1/29/2026	72.61	72.61	68.60	70.10	284,631	70.10
1/28/2026	72.40	74.00	71.00	72.46	294,745	72.46
1/27/2026	71.87	73.56	71.86	73.10	166,102	73.10
1/26/2026	72.54	72.54	71.41	72.20	177,183	72.20
1/23/2026	71.71	72.27	70.47	72.03	209,410	72.03
1/22/2026	72.00	72.50	71.70	72.12	184,478	72.12
1/21/2026	70.74	72.25	70.74	71.89	187,246	71.89
1/20/2026	71.05	71.39	70.08	70.19	173,262	70.19
1/16/2026	71.47	72.13	70.53	71.90	209,523	71.90
1/15/2026	71.45	72.33	71.30	72.01	239,239	72.01
1/14/2026	71.55	72.45	71.05	71.44	180,370	71.44
1/13/2026	71.28	71.58	70.35	71.21	207,742	71.21
1/12/2026	72.18	72.22	70.29	70.83	193,697	70.83
1/09/2026	71.29	72.11	70.91	72.05	124,892	72.05
1/08/2026	69.10	71.54	69.10	71.29	157,168	71.29
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