Dark

GEF.B
Greif, Inc. Class B
stock NYSE

At Close

May 1, 2026 3:59:54 PM EDT

80.79USD+0.679%(+0.55)12,603

64.75Bid 96.86Ask 32.11Spread

Pre-market

0.00USD-100.000%(-80.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	80.9900	81.5800	80.6200	80.7900	+0.685%	12,603	0.000%
2026-04-30	78.6800	80.2400	78.6800	80.2400	+1.147%	15,813	+0.685%
2026-04-29	82.0000	82.3100	77.0100	79.3300	-4.880%	19,220	+1.840%
2026-04-28	83.4400	84.4738	82.6100	83.4000	+0.048%	21,407	-3.129%
2026-04-27	82.7500	84.3800	81.5500	83.3600	+0.024%	19,386	-3.083%
2026-04-24	85.7900	86.2500	82.7700	83.3400	-3.787%	30,684	-3.060%
2026-04-23	87.3500	88.3090	86.3700	86.6200	+0.733%	10,469	-6.731%
2026-04-22	86.8300	86.8300	85.2900	85.9900	-0.325%	18,407	-6.047%
2026-04-21	86.8300	87.1000	84.9701	86.2700	-1.315%	10,113	-6.352%
2026-04-20	88.3100	88.3100	87.3000	87.4200	-1.587%	11,069	-7.584%
2026-04-17	87.7100	90.3400	87.0100	88.8300	+2.244%	24,274	-9.051%
2026-04-16	86.7000	87.0800	85.9000	86.8800	-0.298%	18,834	-7.010%
2026-04-15	89.1000	89.1000	86.2900	87.1400	-2.637%	26,198	-7.287%
2026-04-14	89.7000	91.8700	88.5400	89.5000	-1.497%	35,153	-9.732%
2026-04-13	90.4000	91.3900	89.4300	90.8600	+0.654%	27,321	-11.083%
2026-04-10	93.3300	93.3300	90.1800	90.2700	-2.252%	23,777	-10.502%
2026-04-09	92.0000	93.0500	90.4400	92.3500	-0.238%	21,153	-12.518%
2026-04-08	92.1900	92.8300	90.4400	92.5700	+3.292%	44,346	-12.726%
2026-04-07	87.4400	90.2300	86.1650	89.6200	+0.821%	29,231	-9.853%
2026-04-06	87.8500	89.1500	87.4500	88.8900	+0.680%	22,508	-9.112%
2026-04-02	88.5400	88.8400	86.9000	88.2900	-0.170%	28,685	-8.495%
2026-04-01	88.2400	89.5000	88.2400	88.4400	+1.028%	20,758	-8.650%
2026-03-31	87.9000	88.5100	86.4100	87.5400	+1.085%	28,297	-7.711%
2026-03-30	84.7500	87.0200	84.2700	86.6000	+2.050%	21,572	-6.709%
2026-03-27	83.9300	85.5000	83.8300	84.8600	+0.059%	27,046	-4.796%
2026-03-26	83.9300	85.0350	83.9300	84.8100	+0.760%	30,618	-4.740%
2026-03-25	83.3250	85.3750	83.3250	84.1700	-0.355%	28,077	-4.016%
2026-03-24	81.7300	85.0900	81.4000	84.4700	+3.188%	37,962	-4.357%
2026-03-23	81.0300	82.6550	79.2000	81.8600	+3.463%	36,336	-1.307%
2026-03-20	79.9400	80.3450	78.5150	79.1200	-0.840%	48,419	+2.111%
2026-03-19	80.0000	80.3000	77.8964	79.7900	-1.311%	48,100	+1.253%
2026-03-18	81.9000	81.9000	79.6700	80.8500	-1.016%	32,486	-0.074%
2026-03-17	81.2900	82.0223	79.5600	81.6800	-0.134%	22,914	-1.090%
2026-03-16	82.7500	83.0600	79.9400	81.7900	-1.136%	28,997	-1.223%
2026-03-13	82.9100	83.2900	81.2300	82.7300	-0.672%	21,246	-2.345%
2026-03-12	83.4200	83.9400	81.7700	83.2900	-1.350%	22,220	-3.002%
2026-03-11	82.9500	84.4300	82.7500	84.4300	+0.668%	25,092	-4.311%
2026-03-10	84.8600	85.4500	82.9150	83.8700	-1.503%	28,002	-3.672%
2026-03-09	83.2000	85.5600	81.8800	85.1500	+1.249%	31,512	-5.120%
2026-03-06	85.0000	85.0000	82.7251	84.1000	-1.626%	27,195	-3.936%
2026-03-05	85.4000	85.7400	84.8900	85.4900	-1.961%	18,047	-5.498%
2026-03-04	86.5000	87.2000	85.7500	87.2000	+0.751%	12,308	-7.351%
2026-03-03	87.0100	87.2400	84.6750	86.5500	-2.115%	11,727	-6.655%
2026-03-02	87.0000	88.5300	86.6700	88.4200	+1.190%	22,288	-8.629%
2026-02-27	86.1800	87.9100	86.0000	87.3800	+1.475%	38,822	-7.542%
2026-02-26	88.5300	88.5300	83.9300	86.1100	-2.788%	63,968	-6.178%
2026-02-25	87.9700	88.5800	86.5000	88.5800	+0.260%	13,931	-8.794%
2026-02-24	87.1600	88.4000	87.1600	88.3500	+1.018%	8,044	-8.557%
2026-02-23	87.2000	88.1400	86.0000	87.4600	-1.598%	22,702	-7.626%
2026-02-20	87.7200	88.8800	86.0100	88.8800	+1.219%	15,217	-9.102%
2026-02-19	87.0600	87.8699	86.7200	87.8100	+0.274%	20,458	-7.995%
2026-02-18	88.1500	88.7250	87.1200	87.5700	-1.151%	14,377	-7.742%
2026-02-17	87.5100	88.8450	87.5100	88.5900	+0.374%	23,758	-8.805%
2026-02-13	87.7400	88.2600	87.0000	88.2600	+1.111%	10,164	-8.464%
2026-02-12	88.3300	88.3300	86.2200	87.2900	-0.502%	22,876	-7.446%
2026-02-11	89.5600	89.5600	86.8500	87.7300	+0.286%	24,910	-7.911%
2026-02-10	86.6000	87.8600	86.5000	87.4800	+1.792%	15,900	-7.647%
2026-02-09	88.3800	88.6800	85.5620	85.9400	-2.074%	13,881	-5.993%
2026-02-06	87.3100	88.0000	87.3100	87.7600	+1.480%	18,285	-7.942%
2026-02-05	91.3400	91.3400	85.7300	86.4800	-5.331%	62,856	-6.580%
2026-02-04	89.2500	91.9500	86.3950	91.3500	+3.548%	48,334	-11.560%
2026-02-03	85.0000	89.1100	83.6620	88.2200	+3.121%	45,417	-8.422%
2026-02-02	84.0000	85.8500	83.7250	85.5500	+2.849%	31,510	-5.564%
2026-01-30	82.9730	83.5800	82.6850	83.1800	+1.131%	21,909	-2.873%
2026-01-29	82.5900	82.5900	79.9600	82.2500	-0.327%	25,213	-1.775%
2026-01-28	83.4900	83.9100	81.9800	82.5200	-1.703%	22,237	-2.096%
2026-01-27	83.3100	84.9500	83.2350	83.9500	+0.479%	12,169	-3.764%
2026-01-26	83.6400	84.2300	82.6067	83.5500	+0.481%	16,367	-3.303%
2026-01-23	83.8300	83.8300	82.0000	83.1500	-0.431%	11,197	-2.838%
2026-01-22	82.7600	84.1300	82.7600	83.5100	+0.397%	15,989	-3.257%
2026-01-21	82.0000	83.4795	81.7700	83.1800	+1.650%	21,459	-2.873%
2026-01-20	82.7300	82.7300	80.8750	81.8300	-2.397%	16,745	-1.271%
2026-01-16	83.2400	84.0000	82.2316	83.8400	-0.083%	23,203	-3.638%
2026-01-15	83.0000	84.1300	82.6700	83.9100	+1.390%	22,528	-3.718%
2026-01-14	82.0000	83.0000	82.0000	82.7600	+0.048%	24,937	-2.380%
2026-01-13	81.0000	82.8100	81.0000	82.7200	+2.174%	35,780	-2.333%
2026-01-12	81.4600	81.4650	80.3600	80.9600	-0.845%	32,403	-0.210%
2026-01-09	80.0000	81.6500	80.0000	81.6500	+1.202%	22,521	-1.053%
2026-01-08	77.5000	80.7600	77.5000	80.6800	+3.436%	24,999	+0.136%
2026-01-07	78.0000	78.0000	76.0400	78.0000	+0.064%	26,635	+3.577%
2026-01-06	75.7400	77.9500	74.2000	77.9500	+2.323%	21,917	+3.643%
2026-01-05	74.7500	76.6900	74.7500	76.1800	+1.384%	28,026	+6.051%
2026-01-02	74.8800	75.5800	74.6000	75.1400	+0.602%	28,031	+7.519%
2025-12-31	74.8300	75.8050	73.8750	74.6900	-0.294%	30,359	+8.167%
2025-12-30	75.9100	76.5700	74.8900	74.9100	-1.525%	23,769	+7.849%
2025-12-29	75.2200	76.4850	75.2200	76.0700	+0.343%	25,923	+6.205%
2025-12-26	76.3400	76.3400	75.4700	75.8100	+0.771%	18,176	+6.569%
2025-12-24	75.0100	75.8900	75.0100	75.2300	+1.745%	18,735	+7.391%
2025-12-23	73.7300	74.6900	73.5700	73.9400	-0.538%	21,553	+9.264%
2025-12-22	72.5301	74.9000	72.5301	74.3400	+1.033%	29,380	+8.676%
2025-12-19	74.9400	75.2700	73.5225	73.5800	-2.167%	66,383	+9.799%
2025-12-18	74.6900	76.5600	74.6900	75.2100	-0.053%	70,392	+7.419%
2025-12-17	73.3900	76.0000	73.3900	75.2500	+1.703%	64,490	+7.362%
2025-12-16	75.0700	75.8300	72.6100	73.9900	-1.465%	99,669	+9.190%
2025-12-15	74.6000	75.7000	73.2900	75.0900	+0.657%	95,256	+7.591%
2025-12-12	74.1900	75.5500	74.0000	74.6000	+1.304%	35,522	+8.298%
2025-12-11	72.5500	74.6900	72.5500	73.6400	+1.112%	34,891	+9.709%
2025-12-10	70.3001	73.2500	70.3001	72.8300	+2.737%	39,175	+10.930%
2025-12-09	70.5000	71.2200	70.4400	70.8900	-0.351%	28,350	+13.965%
2025-12-08	71.3400	71.6300	70.5000	71.1400	+0.722%	29,421	+13.565%
2025-12-05	70.8900	71.2900	69.3700	70.6300	+0.455%	15,631	+14.385%
2025-12-04	70.4400	71.2080	70.2600	70.3100	-1.444%	11,846	+14.905%
2025-12-03	69.5500	71.3400	69.5500	71.3400	+2.471%	14,105	+13.246%
2025-12-02	71.8400	71.8400	69.5700	69.6200	-2.109%	13,535	+16.044%
2025-12-01	70.7817	71.8087	70.7817	71.1200	-0.084%	19,130	+13.597%
2025-11-28	70.0100	71.2600	70.0100	71.1800	+1.051%	15,152	+13.501%
2025-11-26	69.5700	70.6800	69.2500	70.4400	+1.689%	11,525	+14.693%
2025-11-25	68.1800	69.5125	68.1800	69.2700	+4.197%	10,842	+16.631%
2025-11-24	66.9500	66.9900	66.1700	66.4800	-1.990%	14,930	+21.525%
2025-11-21	65.0600	69.3100	65.0600	67.8300	+4.306%	16,197	+19.107%
2025-11-20	65.5000	65.6698	64.6700	65.0300	+0.077%	11,547	+24.235%
2025-11-19	65.4650	66.0150	64.9800	64.9800	-0.536%	9,250	+24.331%
2025-11-18	65.5900	65.8599	64.9406	65.3300	+1.161%	10,357	+23.664%
2025-11-17	64.2550	66.2899	64.2550	64.5800	-2.477%	14,860	+25.101%
2025-11-14	67.2500	67.2500	64.9000	66.2200	-2.215%	14,876	+22.002%
2025-11-13	66.8000	68.5126	66.8000	67.7200	+2.949%	27,490	+19.300%
2025-11-12	63.3900	66.7500	63.3900	65.7800	+4.033%	52,591	+22.818%
2025-11-11	62.2900	63.2300	61.4500	63.2300	+2.116%	14,220	+27.772%
2025-11-10	61.4200	62.1100	59.7600	61.9200	+1.859%	9,260	+30.475%
2025-11-07	59.6300	60.8252	59.6300	60.7900	+2.340%	11,879	+32.900%
2025-11-06	60.0000	61.0283	59.0800	59.4000	-0.752%	10,862	+36.010%
2025-11-05	58.6200	59.8500	58.6200	59.8500	+1.994%	11,133	+34.987%
2025-11-04	58.3600	59.1200	58.3600	58.6800	-0.340%	7,503	+37.679%
2025-11-03	59.0800	59.0800	57.8000	58.8800	-0.119%	11,319	+37.211%
2025-10-31	58.4200	59.2699	58.4200	58.9500	-0.068%	7,154	+37.048%
2025-10-30	57.6300	59.5999	57.6300	58.9900	-0.051%	7,853	+36.955%
2025-10-29	60.5200	60.5700	58.5900	59.0200	-3.578%	8,348	+36.886%
2025-10-28	61.3000	61.7500	61.2100	61.2100	-0.794%	11,307	+31.988%
2025-10-27	62.3000	62.4300	61.0200	61.7000	-0.564%	12,458	+30.940%
2025-10-24	62.5600	62.5600	61.7500	62.0500	-0.974%	6,742	+30.201%
2025-10-23	62.7900	62.7900	61.6480	62.6600	-0.271%	6,366	+28.934%
2025-10-22	62.0700	63.1900	62.0700	62.8300	+0.641%	8,263	+28.585%
2025-10-21	61.5000	62.9100	61.5000	62.4300	+1.777%	9,716	+29.409%
2025-10-20	60.9800	61.4400	60.8900	61.3400	+0.872%	5,497	+31.709%
2025-10-17	60.2500	62.5500	60.2500	60.8100	+0.330%	7,057	+32.856%
2025-10-16	60.7200	61.0700	60.4300	60.6100	+0.497%	5,827	+33.295%
2025-10-15	60.8020	60.8020	59.8800	60.3100	+0.802%	9,343	+33.958%
2025-10-14	60.0452	60.7600	59.8300	59.8300	-0.134%	8,293	+35.033%
2025-10-13	60.5380	60.5400	59.9100	59.9100	+0.453%	7,306	+34.852%
2025-10-10	60.6000	61.0510	59.6400	59.6400	-2.069%	8,756	+35.463%
2025-10-09	62.4850	62.4850	60.9000	60.9000	-2.106%	7,059	+32.660%
2025-10-08	62.3450	62.4000	61.7700	62.2100	+0.957%	5,115	+29.867%
2025-10-07	62.0100	62.8600	61.5400	61.6200	-1.345%	9,339	+31.110%
2025-10-06	63.0250	63.4500	62.2500	62.4600	-0.112%	7,930	+29.347%
2025-10-03	62.3100	63.0750	62.3100	62.5300	+0.289%	3,732	+29.202%
2025-10-02	62.5600	62.5600	62.0700	62.3500	0.000%	7,120	+29.575%
2025-10-01	61.6200	62.5750	61.6200	62.3500	+1.201%	7,422	+29.575%
2025-09-30	61.0000	62.2264	61.0000	61.6100	+0.473%	11,541	+31.131%
2025-09-29	62.2500	62.2500	61.3200	61.3200	-0.873%	5,570	+31.751%
2025-09-26	61.3800	61.8600	61.3800	61.8600	+1.460%	6,017	+30.601%
2025-09-25	61.8600	61.8600	60.9700	60.9700	-1.709%	12,851	+32.508%
2025-09-24	63.2700	63.4650	62.0200	62.0300	-1.320%	11,290	+30.243%
2025-09-23	63.8200	63.8200	62.7200	62.8600	-0.648%	9,896	+28.524%
2025-09-22	61.9650	63.8200	61.9650	63.2700	+1.737%	30,641	+27.691%
2025-09-19	63.2400	63.2400	61.5450	62.1900	-1.847%	40,772	+29.908%
2025-09-18	62.2100	63.5400	62.1000	63.3600	+1.669%	13,270	+27.509%
2025-09-17	62.0500	64.1200	62.0500	62.3200	+0.016%	18,600	+29.637%
2025-09-16	62.1500	62.6250	61.4925	62.3100	-1.580%	11,756	+29.658%
2025-09-15	63.5000	63.8372	62.7100	63.3100	-0.284%	11,026	+27.610%
2025-09-12	63.2400	64.4700	62.8867	63.4900	-0.564%	8,545	+27.248%
2025-09-11	63.2700	64.2400	62.6000	63.8500	+2.160%	16,502	+26.531%
2025-09-10	62.7250	62.9500	62.0700	62.5000	+0.353%	11,434	+29.264%
2025-09-09	63.6400	63.6400	62.1500	62.2800	-1.705%	10,398	+29.721%
2025-09-08	63.8300	64.0200	63.3300	63.3600	-1.767%	13,874	+27.509%
2025-09-05	64.3800	66.8600	63.8800	64.5000	+0.514%	8,714	+25.256%
2025-09-04	64.4774	64.7800	63.3900	64.1700	-0.031%	8,616	+25.900%
2025-09-03	63.9700	64.3700	63.6900	64.1900	-1.730%	9,909	+25.861%
2025-09-02	67.3700	67.3700	65.3200	65.3200	-4.335%	11,554	+23.683%
2025-08-29	69.6706	69.7700	67.4700	68.2800	-2.873%	7,424	+18.322%
2025-08-28	71.7300	71.7300	69.2500	70.3000	+2.359%	4,994	+14.922%
2025-08-27	68.7200	68.7200	68.1001	68.6800	-0.780%	5,933	+17.632%
2025-08-26	69.3550	70.0000	68.6800	69.2200	-0.617%	5,325	+16.715%
2025-08-25	69.9348	70.8600	69.6400	69.6500	-2.314%	7,149	+15.994%
2025-08-22	69.9500	72.1400	69.9500	71.3000	+1.683%	14,622	+13.310%
2025-08-21	68.7900	70.1200	68.6700	70.1200	+0.907%	7,161	+15.217%
2025-08-20	68.9800	69.7100	68.9800	69.4900	-0.115%	6,539	+16.261%
2025-08-19	68.8500	69.7514	68.8500	69.5700	+0.914%	4,599	+16.128%
2025-08-18	70.3350	70.3350	68.9400	68.9400	-1.076%	5,997	+17.189%
2025-08-15	70.2700	70.2700	69.3451	69.6900	-0.882%	7,557	+15.928%
2025-08-14	71.8300	71.8300	69.0000	70.3100	-2.388%	9,052	+14.905%
2025-08-13	71.7900	72.0300	70.8301	72.0300	+1.680%	8,563	+12.162%
2025-08-12	69.5900	70.9800	69.5900	70.8400	+2.696%	6,680	+14.046%
2025-08-11	69.2000	69.2000	68.0600	68.9800	+0.554%	6,392	+17.121%
2025-08-08	68.8635	69.1100	68.3406	68.6000	-0.247%	3,974	+17.770%
2025-08-07	68.3800	69.5000	68.3800	68.7700	+1.881%	4,803	+17.479%
2025-08-06	66.6600	68.2899	66.4500	67.5000	+1.948%	5,216	+19.689%
2025-08-05	64.6800	66.2700	64.4100	66.2100	+2.365%	7,028	+22.021%
2025-08-04	64.7400	65.0000	64.6247	64.6800	+1.142%	4,791	+24.907%
2025-08-01	65.6000	66.0178	63.9200	63.9500	-2.589%	10,582	+26.333%
2025-07-31	65.5000	65.6900	65.2000	65.6500	-0.076%	5,920	+23.062%
2025-07-30	66.0800	66.0900	65.4100	65.7000	-2.377%	6,396	+22.968%
2025-07-29	68.7700	68.9469	67.3000	67.3000	-1.565%	40,078	+20.045%
2025-07-28	69.1264	69.3600	68.3600	68.3700	-2.021%	5,121	+18.166%
2025-07-25	69.5800	70.1500	69.3800	69.7800	-0.286%	4,216	+15.778%
2025-07-24	70.5750	70.5750	69.9450	69.9800	-1.603%	3,948	+15.447%
2025-07-23	70.2801	71.1300	70.2800	71.1200	+1.527%	4,597	+13.597%
2025-07-22	69.1750	70.7900	69.1750	70.0500	+2.248%	7,340	+15.332%
2025-07-21	68.8901	69.3054	68.5100	68.5100	+0.161%	5,349	+17.924%
2025-07-18	69.6600	69.6600	68.4000	68.4000	-1.170%	10,410	+18.114%
2025-07-17	68.8225	69.4300	68.4600	69.2100	+1.481%	9,592	+16.732%
2025-07-16	67.8396	68.8100	67.2201	68.2000	+0.516%	9,274	+18.460%
2025-07-15	70.3600	70.3600	67.8100	67.8500	-2.640%	9,588	+19.071%
2025-07-14	70.3600	70.7800	69.6900	69.6900	-1.665%	7,959	+15.928%
2025-07-11	70.7700	71.5400	70.1600	70.8700	-1.116%	10,695	+13.997%
2025-07-10	72.0000	72.0000	71.3600	71.6700	-0.278%	6,102	+12.725%
2025-07-09	71.4700	72.3100	71.2041	71.8700	+0.070%	4,339	+12.411%
2025-07-08	72.2100	73.0700	71.8100	71.8200	-0.471%	10,132	+12.490%
2025-07-07	72.7750	73.1099	71.9750	72.1600	-1.676%	9,129	+11.960%
2025-07-03	73.2800	73.4750	72.4781	73.3900	+0.783%	3,187	+10.083%
2025-07-02	72.9100	73.0000	72.2600	72.8200	-0.260%	9,221	+10.945%
2025-07-01	68.7500	73.5000	68.7500	73.0100	+5.796%	17,644	+10.656%
2025-06-30	70.4000	70.4000	68.9800	69.0100	-1.891%	13,207	+17.070%
2025-06-27	69.7050	70.3400	69.4600	70.3400	-0.085%	35,046	+14.856%
2025-06-26	70.4041	70.4041	69.6850	70.4000	+1.091%	6,899	+14.759%
2025-06-25	69.4400	70.2900	69.4400	69.6400	-0.967%	9,769	+16.011%
2025-06-24	68.9100	70.9500	68.9100	70.3200	+2.418%	24,591	+14.889%
2025-06-23	65.7300	68.7900	65.7300	68.6600	+3.528%	23,081	+17.667%
2025-06-20	65.9600	66.3200	65.6225	66.3200	+1.206%	20,333	+21.818%
2025-06-18	65.7950	66.4200	65.2948	65.5300	+0.061%	12,900	+23.287%
2025-06-17	66.0450	66.6600	65.4850	65.4900	-2.530%	19,170	+23.362%
2025-06-16	66.6000	67.3700	65.8150	67.1900	+1.757%	14,039	+20.241%
2025-06-13	66.4000	66.7815	65.5000	66.0300	-2.207%	23,427	+22.353%
2025-06-12	66.4200	67.5800	65.6000	67.5200	+0.342%	17,744	+19.653%
2025-06-11	66.3600	67.5900	65.5500	67.2900	+0.688%	20,167	+20.062%
2025-06-10	66.5000	67.6200	66.3997	66.8300	-0.802%	17,958	+20.889%
2025-06-09	68.5900	68.7200	66.9700	67.3700	-2.135%	12,257	+19.920%
2025-06-06	66.8600	69.9700	66.7453	68.8400	+2.961%	21,149	+17.359%
2025-06-05	60.7500	66.9900	60.7500	66.8600	+13.303%	33,242	+20.835%
2025-06-04	59.3102	59.4100	58.0800	59.0100	-1.535%	13,228	+36.909%
2025-06-03	59.2600	60.0000	59.2600	59.9300	+0.960%	4,862	+34.807%
2025-06-02	60.0000	60.0000	58.1400	59.3600	-1.477%	10,448	+36.102%
2025-05-30	59.6950	60.5400	59.6950	60.2500	-0.676%	19,037	+34.091%
2025-05-29	59.9100	60.6600	59.7500	60.6600	+1.100%	6,751	+33.185%
2025-05-28	59.5000	60.1951	59.5000	60.0000	-0.017%	9,211	+34.650%
2025-05-27	58.7500	60.0700	58.7500	60.0100	+3.181%	10,411	+34.628%
2025-05-23	57.9500	58.5550	57.4000	58.1600	-1.357%	8,913	+38.910%
2025-05-22	59.1700	59.2067	58.8300	58.9600	-0.355%	4,915	+37.025%
2025-05-21	60.0000	60.0000	58.5041	59.1700	-1.858%	7,383	+36.539%
2025-05-20	61.3700	61.3700	60.0300	60.2900	-1.050%	5,014	+34.002%
2025-05-19	59.7600	60.9300	59.3500	60.9300	+0.429%	5,990	+32.595%
2025-05-16	59.5000	60.8600	59.5000	60.6700	+1.591%	9,261	+33.163%
2025-05-15	59.9200	60.4200	59.4440	59.7200	-0.267%	6,477	+35.281%
2025-05-14	60.0000	60.1800	58.9600	59.8800	-0.033%	7,821	+34.920%
2025-05-13	60.9000	60.9000	59.3312	59.9000	+0.234%	10,376	+34.875%
2025-05-12	61.2300	61.2300	59.2200	59.7600	+1.065%	20,001	+35.191%
2025-05-09	58.9887	59.5000	58.9887	59.1300	-0.922%	5,129	+36.631%
2025-05-08	59.0500	59.6800	58.4700	59.6800	+2.279%	4,640	+35.372%
2025-05-07	57.5620	58.5450	57.5620	58.3500	+1.496%	7,187	+38.458%
2025-05-06	57.0500	57.4900	56.8500	57.4900	+0.384%	5,308	+40.529%
2025-05-05	57.9300	58.3350	57.1900	57.2700	-1.446%	4,307	+41.069%
2025-05-02	56.0000	58.1100	56.0000	58.1100	+4.121%	11,929	+39.029%
2025-05-01	55.0350	55.9700	54.7387	55.8100	+0.432%	10,719	+44.759%
2025-04-30	56.9000	56.9000	55.4400	55.5700	-2.423%	10,717	+45.384%
2025-04-29	56.9800	57.8100	56.8800	56.9500	-0.541%	9,516	+41.861%
2025-04-28	58.0350	58.0350	56.5470	57.2600	-0.538%	8,234	+41.093%
2025-04-25	57.3200	57.5700	56.9500	57.5700	-0.997%	7,283	+40.334%
2025-04-24	57.5000	58.3400	56.8200	58.1500	+2.739%	10,719	+38.934%
2025-04-23	57.8300	57.8300	56.5100	56.6000	-0.018%	7,817	+42.739%
2025-04-22	56.1200	57.1000	56.0000	56.6100	+2.147%	10,550	+42.713%
2025-04-21	56.0000	56.0000	54.7800	55.4200	-1.106%	10,901	+45.778%
2025-04-17	54.8200	56.6400	54.4900	56.0400	+2.506%	21,781	+44.165%
2025-04-16	55.7500	56.1993	54.0000	54.6700	-2.288%	14,322	+47.778%
2025-04-15	56.9600	56.9600	55.2774	55.9500	-1.531%	7,034	+44.397%
2025-04-14	56.7700	57.7600	56.2500	56.8200	+0.745%	8,775	+42.186%
2025-04-11	54.7500	56.9850	54.7500	56.4000	+2.508%	12,427	+43.245%
2025-04-10	55.7200	55.7200	53.9000	55.0200	-3.321%	12,775	+46.838%
2025-04-09	53.0000	58.1600	52.3700	56.9100	+6.394%	24,542	+41.961%
2025-04-08	55.5700	56.5288	52.8856	53.4900	-1.961%	19,375	+51.038%
2025-04-07	54.9800	58.3000	53.6206	54.5600	-3.502%	31,987	+48.076%
2025-04-04	55.5000	56.7700	54.7500	56.5400	-1.447%	16,818	+42.890%
2025-04-03	58.5400	58.5400	56.9650	57.3700	-3.515%	15,859	+40.823%
2025-04-02	59.3700	59.6598	58.8312	59.4600	+0.152%	8,497	+35.873%
2025-04-01	59.5600	59.9400	58.6050	59.3700	+0.152%	14,095	+36.079%
2025-03-31	59.5900	59.7600	58.9800	59.2800	-0.370%	17,199	+36.285%
2025-03-28	60.1325	60.1325	58.1300	59.5000	-2.251%	13,588	+35.782%
2025-03-27	59.5448	60.9100	58.9300	60.8700	+1.602%	16,352	+32.725%
2025-03-26	58.9200	60.3600	58.9100	59.9100	+2.027%	24,823	+34.852%
2025-03-25	58.7950	59.2900	58.0429	58.7200	-0.221%	13,207	+37.585%
2025-03-24	57.5000	59.3000	57.2500	58.8500	+3.065%	21,970	+37.281%
2025-03-21	57.3500	58.0500	56.1100	57.1000	-1.603%	49,127	+41.489%
2025-03-20	57.6800	58.3350	57.6800	58.0300	-0.531%	8,569	+39.221%
2025-03-19	58.0200	58.4997	57.5000	58.3400	+0.673%	21,142	+38.481%
2025-03-18	57.3900	58.5400	56.7200	57.9500	-0.378%	19,967	+39.413%
2025-03-17	57.7100	58.6299	57.5100	58.1700	-1.223%	13,605	+38.886%
2025-03-14	57.7100	58.8900	57.7100	58.8900	+1.763%	13,025	+37.188%
2025-03-13	58.6700	59.1700	57.4100	57.8700	-1.313%	13,203	+39.606%
2025-03-12	58.5450	58.7700	57.5000	58.6400	+0.239%	18,572	+37.773%
2025-03-11	58.7600	58.9000	58.0000	58.5000	+1.054%	14,863	+38.103%
2025-03-10	60.5200	60.5200	57.8900	57.8900	-4.346%	24,536	+39.558%
2025-03-07	59.5000	60.6400	59.2100	60.5200	+1.510%	12,450	+33.493%
2025-03-06	59.0900	59.9600	58.3700	59.6200	+0.235%	15,255	+35.508%
2025-03-05	58.7500	60.0000	58.4900	59.4800	+1.902%	12,104	+35.827%
2025-03-04	60.0000	60.0000	58.0000	58.3700	-1.717%	22,902	+38.410%
2025-03-03	61.3800	62.1750	59.0900	59.3900	-2.013%	17,539	+36.033%
2025-02-28	60.1500	61.4200	59.7300	60.6100	+0.497%	15,706	+33.295%
2025-02-27	61.4500	61.4500	57.3000	60.3100	-4.209%	33,204	+33.958%
2025-02-26	63.9000	64.0000	62.8400	62.9600	+0.865%	8,350	+28.320%
2025-02-25	62.5500	63.1000	62.4200	62.4200	+0.710%	7,545	+29.430%
2025-02-24	62.3000	62.4900	61.9800	61.9800	+0.617%	6,428	+30.348%
2025-02-21	63.2900	63.5000	61.6000	61.6000	-1.911%	9,302	+31.153%
2025-02-20	62.8100	63.4400	62.8000	62.8000	-0.601%	5,138	+28.646%
2025-02-19	62.8900	63.7500	62.8900	63.1800	-0.692%	5,085	+27.873%
2025-02-18	62.3800	64.3499	62.3800	63.6200	+1.113%	6,120	+26.988%
2025-02-14	63.0600	63.0600	62.8500	62.9200	+0.575%	3,392	+28.401%
2025-02-13	62.4300	62.9903	61.9000	62.5600	+1.017%	7,571	+29.140%
2025-02-12	63.0300	63.0300	61.9300	61.9300	-2.040%	6,399	+30.454%
2025-02-11	63.4800	63.4800	63.0000	63.2200	-0.252%	7,434	+27.792%
2025-02-10	63.1200	63.9652	62.3100	63.3800	+0.715%	7,253	+27.469%
2025-02-07	63.2400	63.6000	62.9300	62.9300	-1.069%	9,635	+28.381%
2025-02-06	64.5500	64.6900	63.6100	63.6100	-1.242%	4,366	+27.008%
2025-02-05	64.3500	64.4100	64.0000	64.4100	+1.242%	4,537	+25.431%
2025-02-04	62.8350	63.9200	62.8350	63.6200	+1.016%	4,429	+26.988%
2025-02-03	62.0200	63.4435	62.0000	62.9800	-0.615%	8,985	+28.279%
2025-01-31	64.1200	64.3900	63.1250	63.3700	-2.177%	10,421	+27.489%
2025-01-30	63.8700	64.9600	63.8700	64.7800	+0.998%	19,539	+24.714%
2025-01-29	64.4100	65.1700	64.0900	64.1400	-0.789%	7,772	+25.959%
2025-01-28	66.1200	66.3500	64.6500	64.6500	-1.237%	4,625	+24.965%
2025-01-27	64.7500	66.0000	64.7500	65.4600	+1.867%	11,602	+23.419%
2025-01-24	64.3700	65.2200	63.7100	64.2600	0.000%	14,257	+25.724%
2025-01-23	62.9800	64.4000	62.9800	64.2600	+0.911%	11,381	+25.724%
2025-01-22	64.4450	64.5300	63.6100	63.6800	-2.106%	11,050	+26.869%
2025-01-21	65.2900	65.3150	64.4400	65.0500	+1.041%	8,380	+24.197%
2025-01-17	65.1700	65.1700	64.0300	64.3800	+0.016%	9,386	+25.489%
2025-01-16	63.3300	64.9200	63.2001	64.3700	+0.799%	9,093	+25.509%
2025-01-15	63.2500	64.2000	63.2500	63.8600	+1.204%	6,948	+26.511%
2025-01-14	62.2600	63.5500	62.2600	63.1000	+0.574%	9,221	+28.035%
2025-01-13	60.7000	62.7500	60.7000	62.7400	+1.620%	9,054	+28.770%
2025-01-10	62.7900	62.8000	61.4900	61.7400	-3.395%	8,953	+30.855%
2025-01-08	63.0000	64.3600	62.8000	63.9100	-0.047%	14,029	+26.412%
2025-01-07	65.2300	65.3350	63.8500	63.9400	-2.634%	10,334	+26.353%
2025-01-06	66.5500	67.0200	65.4300	65.6700	-1.618%	11,996	+23.024%
2025-01-03	66.8100	67.0643	66.7500	66.7500	-0.030%	4,098	+21.034%
2025-01-02	67.5100	69.2695	66.4980	66.7700	-1.592%	8,575	+20.997%
2024-12-31	68.3700	68.3700	67.4900	67.8500	+0.310%	8,470	+19.071%
2024-12-30	68.4000	70.0800	67.6400	67.6400	-1.414%	8,753	+19.441%
2024-12-27	69.6500	69.7700	68.1800	68.6100	-0.810%	9,897	+17.753%
2024-12-26	67.7500	69.4900	67.7500	69.1700	+1.795%	9,644	+16.799%
2024-12-24	68.0000	68.5300	67.6900	67.9500	+0.310%	7,451	+18.896%
2024-12-23	67.1500	68.0000	67.1500	67.7400	+1.014%	12,568	+19.265%
2024-12-20	67.2200	71.1100	66.6500	67.0600	-2.045%	67,717	+20.474%
2024-12-19	68.5950	71.8700	68.1500	68.4600	-0.320%	29,486	+18.011%
2024-12-18	70.1900	70.6600	67.7475	68.6800	-2.318%	22,849	+17.632%
2024-12-17	71.3100	71.3102	69.3300	70.3100	-2.334%	11,065	+14.905%
2024-12-16	71.7500	72.9200	71.7500	71.9900	-1.370%	6,328	+12.224%
2024-12-13	72.9600	73.3400	72.3891	72.9900	-0.721%	5,966	+10.686%
2024-12-12	73.2500	74.1550	72.6400	73.5200	-0.244%	7,607	+9.888%
2024-12-11	72.0600	74.4900	72.0600	73.7000	-0.419%	7,606	+9.620%
2024-12-10	73.4000	74.8999	73.4000	74.0100	+0.298%	7,899	+9.161%
2024-12-09	73.6400	75.2300	73.0200	73.7900	-0.646%	8,559	+9.486%
2024-12-06	75.4500	75.4500	73.3700	74.2700	+0.081%	4,984	+8.779%
2024-12-05	74.0800	76.0800	72.3100	74.2100	-1.748%	7,652	+8.867%
2024-12-04	76.4300	76.4300	75.2000	75.5300	-0.343%	6,640	+6.964%
2024-12-03	77.2100	77.2100	75.7855	75.7900	-1.006%	3,705	+6.597%
2024-12-02	75.4411	76.5600	75.4411	76.5600	+1.083%	5,344	+5.525%
2024-11-29	75.0000	75.7400	75.0000	75.7400	+0.772%	2,877	+6.668%
2024-11-27	76.6930	76.6930	74.4601	75.1600	+0.374%	9,777	+7.491%
2024-11-26	74.9100	75.3350	74.7200	74.8800	-0.939%	6,037	+7.893%
2024-11-25	76.7600	76.9650	75.5900	75.5900	-0.382%	15,209	+6.879%
2024-11-22	74.6700	75.9000	73.7500	75.8800	+2.388%	11,647	+6.471%
2024-11-21	74.1500	74.4900	73.1301	74.1100	+1.105%	16,229	+9.014%
2024-11-20	71.7000	73.3000	71.3200	73.3000	+2.892%	4,702	+10.218%
2024-11-19	72.1900	72.1900	70.2401	71.2400	-1.110%	14,378	+13.405%
2024-11-18	72.9600	72.9600	72.0400	72.0400	-0.304%	3,962	+12.146%
2024-11-15	73.1500	73.3600	71.8500	72.2600	+0.571%	8,218	+11.805%
2024-11-14	73.2500	73.2500	71.0000	71.8500	-1.237%	5,354	+12.443%
2024-11-13	74.8200	74.8200	72.6000	72.7500	-0.845%	6,750	+11.052%
2024-11-12	75.0900	75.5400	73.1800	73.3700	-1.609%	10,361	+10.113%
2024-11-11	74.7500	74.7500	73.2800	74.5700	+2.502%	8,939	+8.341%
2024-11-08	71.2500	72.9800	71.1700	72.7500	+1.295%	7,079	+11.052%
2024-11-07	72.1000	72.3450	71.6700	71.8200	-0.388%	9,488	+12.490%

.dark-mode .df9cNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .df9cNZ{ color: #333333; background-color: white; border: 2px solid #333333; }GEF.BGreif, Inc. Class Bstock NYSE

GEF.B
Greif, Inc. Class B
stock NYSE