Dark

GEF
Greif, Inc.
stock NYSE

Market Open

Jul 1, 2026 9:42:46 AM EDT

73.92USD-0.765%(-0.57)6,819

63.54Bid 85.33Ask 21.79Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

75.46USD+1.630%(+1.21)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

74.49USD-0.027%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	74.0500	74.0500	73.9200	73.9200	-0.765%	6,819	0.000%
2026-06-30	74.3300	75.5500	73.6700	74.4900	+0.323%	221,564	-0.765%
2026-06-29	74.0900	74.4600	72.7700	74.2500	-0.815%	206,565	-0.444%
2026-06-26	73.8200	75.1500	73.8000	74.8600	+0.822%	573,044	-1.256%
2026-06-25	73.0000	74.7000	73.0000	74.2500	+2.160%	173,877	-0.444%
2026-06-24	70.4000	72.8450	70.2500	72.6800	+3.903%	235,110	+1.706%
2026-06-23	69.0500	71.1350	68.9650	69.9500	+1.055%	223,685	+5.675%
2026-06-22	68.6400	69.9200	67.4600	69.2200	+0.450%	214,652	+6.790%
2026-06-18	70.5300	70.7700	68.4700	68.9100	-1.416%	601,472	+7.270%
2026-06-17	70.0800	71.5000	68.5400	69.9000	-1.160%	234,973	+5.751%
2026-06-16	69.7500	71.4500	69.7500	70.7200	+1.961%	242,391	+4.525%
2026-06-15	69.1400	70.2600	69.1400	69.3600	+1.418%	230,213	+6.574%
2026-06-12	67.5200	68.9965	67.1100	68.3900	+1.953%	268,763	+8.086%
2026-06-11	65.2600	67.2700	64.5950	67.0800	+3.984%	289,142	+10.197%
2026-06-10	65.7600	65.7600	64.4600	64.5100	-1.421%	223,490	+14.587%
2026-06-09	64.1800	65.5200	64.1800	65.4400	+3.315%	229,453	+12.958%
2026-06-08	63.3100	63.8500	63.0600	63.3400	-0.393%	181,261	+16.704%
2026-06-05	63.6100	64.0100	63.1100	63.5900	+0.300%	155,034	+16.245%
2026-06-04	64.0400	64.4100	62.9400	63.4000	+0.460%	163,145	+16.593%
2026-06-03	62.9800	63.4500	62.6550	63.1100	-0.552%	209,107	+17.129%
2026-06-02	62.5100	64.4200	62.5100	63.4600	+1.699%	206,272	+16.483%
2026-06-01	62.8900	63.0100	62.1600	62.4000	-1.468%	187,066	+18.462%
2026-05-29	63.5900	63.9500	63.1298	63.3300	-0.752%	276,383	+16.722%
2026-05-28	63.3500	64.0850	63.0100	63.8100	+0.063%	204,443	+15.844%
2026-05-27	64.8500	65.0000	63.5200	63.7700	-0.886%	223,222	+15.917%
2026-05-26	64.3800	65.2400	63.7900	64.3400	+0.078%	181,883	+14.890%
2026-05-22	64.3300	64.6700	63.4000	64.2900	+0.296%	177,305	+14.979%
2026-05-21	62.4200	64.3250	61.8900	64.1000	+1.504%	197,841	+15.320%
2026-05-20	61.3600	63.2300	60.5500	63.1500	+2.984%	204,003	+17.055%
2026-05-19	62.3800	62.7000	61.2400	61.3200	-2.465%	161,133	+20.548%
2026-05-18	63.0000	63.5800	62.5900	62.8700	+0.287%	184,627	+17.576%
2026-05-15	64.9500	65.1400	62.6600	62.6900	-4.173%	161,877	+17.914%
2026-05-14	66.0100	66.3200	65.3000	65.4200	+0.076%	172,640	+12.993%
2026-05-13	65.4900	66.0500	64.6200	65.3700	-0.320%	197,236	+13.079%
2026-05-12	66.8300	66.8300	65.1500	65.5800	-1.546%	247,155	+12.717%
2026-05-11	68.2800	68.2800	66.5500	66.6100	-2.145%	188,533	+10.974%
2026-05-08	68.2600	68.8800	67.6701	68.0700	+0.103%	141,740	+8.594%
2026-05-07	68.8700	70.6500	67.8200	68.0000	-0.322%	169,205	+8.706%
2026-05-06	68.5200	69.7700	68.1900	68.2200	+0.857%	188,486	+8.355%
2026-05-05	66.3300	67.9900	66.0600	67.6400	+2.392%	168,609	+9.284%
2026-05-04	66.6400	66.8650	65.0200	66.0600	-1.152%	207,086	+11.898%
2026-05-01	65.8400	67.0750	65.3950	66.8300	+2.437%	192,585	+10.609%
2026-04-30	64.9400	65.6450	63.8250	65.2400	-0.306%	270,326	+13.305%
2026-04-29	65.2200	66.1200	62.2300	65.4400	-1.282%	436,023	+12.958%
2026-04-28	67.0700	67.2500	65.6600	66.2900	-0.121%	333,828	+11.510%
2026-04-27	66.7300	68.5100	66.1200	66.3700	-0.195%	266,849	+11.376%
2026-04-24	67.2000	67.2000	65.5100	66.5000	-1.262%	279,595	+11.158%
2026-04-23	67.2400	68.4600	66.2301	67.3500	+1.005%	196,947	+9.755%
2026-04-22	68.4000	68.4000	66.4900	66.6800	-2.926%	171,700	+10.858%
2026-04-21	69.4300	69.7000	68.4100	68.6900	-1.109%	133,734	+7.614%
2026-04-20	69.8900	70.2050	69.1250	69.4600	-0.601%	142,383	+6.421%
2026-04-17	68.4100	70.7500	68.4000	69.8800	+2.674%	167,761	+5.781%
2026-04-16	67.2700	68.1400	67.1400	68.0600	+0.904%	190,067	+8.610%
2026-04-15	68.1700	68.7400	67.0800	67.4500	-1.504%	195,836	+9.592%
2026-04-14	69.3200	69.3200	67.7900	68.4800	-1.397%	179,675	+7.944%
2026-04-13	70.1000	70.4450	68.6900	69.4500	-0.885%	184,331	+6.436%
2026-04-10	70.2400	71.0300	69.9250	70.0700	-0.185%	147,803	+5.495%
2026-04-09	69.1900	70.2600	68.8009	70.2000	+0.573%	201,180	+5.299%
2026-04-08	69.3400	69.9400	68.6100	69.8000	+3.545%	271,288	+5.903%
2026-04-07	66.7000	67.7498	66.2000	67.4100	+0.898%	233,864	+9.657%
2026-04-06	66.4200	66.9500	66.0500	66.8100	-0.224%	133,195	+10.642%
2026-04-02	66.6400	67.6100	65.5900	66.9600	-0.490%	176,840	+10.394%
2026-04-01	67.2300	68.0000	67.1350	67.2900	+0.328%	159,101	+9.853%
2026-03-31	67.4000	68.0950	66.2600	67.0700	+0.918%	181,006	+10.213%
2026-03-30	67.0500	67.3400	65.9050	66.4600	+0.136%	183,922	+11.225%
2026-03-27	66.5200	66.8500	65.5400	66.3700	-0.510%	152,808	+11.376%
2026-03-26	66.4700	67.1400	66.0100	66.7100	-0.045%	148,687	+10.808%
2026-03-25	66.8500	67.1850	65.8200	66.7400	+0.740%	346,608	+10.758%
2026-03-24	64.1500	66.2800	64.0150	66.2500	+2.064%	259,059	+11.577%
2026-03-23	64.3000	65.5900	63.6700	64.9100	+3.690%	328,023	+13.881%
2026-03-20	63.3800	63.4350	61.9300	62.6000	-1.215%	1,063,870	+18.083%
2026-03-19	63.9100	64.1600	62.4200	63.3700	-1.691%	349,006	+16.648%
2026-03-18	65.4100	67.2100	64.3400	64.4600	-2.570%	281,828	+14.676%
2026-03-17	67.0000	67.0950	65.7600	66.1600	-0.556%	217,969	+11.729%
2026-03-16	67.3300	67.4900	66.1125	66.5300	-1.320%	185,386	+11.108%
2026-03-13	67.7900	69.0700	66.7550	67.4200	+0.642%	229,376	+9.641%
2026-03-12	67.0100	67.5550	66.4150	66.9900	-1.093%	214,078	+10.345%
2026-03-11	67.4500	67.8000	66.1900	67.7300	+0.415%	218,342	+9.139%
2026-03-10	69.4500	69.5000	67.0900	67.4500	-3.214%	223,105	+9.592%
2026-03-09	68.3400	69.8500	67.2400	69.6900	+0.737%	231,314	+6.070%
2026-03-06	68.3600	69.3800	67.5300	69.1800	-1.326%	201,149	+6.852%
2026-03-05	71.2800	71.3500	69.5200	70.1100	-2.149%	142,981	+5.434%
2026-03-04	71.9800	72.1350	70.9150	71.6500	-0.472%	170,790	+3.168%
2026-03-03	71.1200	72.1500	69.9600	71.9900	-1.599%	163,653	+2.681%
2026-03-02	71.9100	73.2200	70.8600	73.1600	+0.674%	226,576	+1.039%
2026-02-27	72.3200	73.4050	71.8100	72.6700	-0.124%	279,460	+1.720%
2026-02-26	73.6000	74.9600	72.3300	72.7600	-0.492%	158,283	+1.594%
2026-02-25	73.6500	73.7900	71.7400	73.1200	-0.827%	131,719	+1.094%
2026-02-24	74.1400	74.9300	73.5750	73.7300	+0.409%	137,883	+0.258%
2026-02-23	72.9500	74.2900	72.1701	73.4300	-1.621%	199,121	+0.667%
2026-02-20	74.5800	74.9700	73.6200	74.6400	+0.336%	183,574	-0.965%
2026-02-19	75.1700	75.7900	74.0300	74.3900	-1.011%	172,092	-0.632%
2026-02-18	75.6600	76.3600	74.5069	75.1500	-1.248%	244,820	-1.637%
2026-02-17	76.8500	77.1010	75.3300	76.1000	-0.937%	239,158	-2.865%
2026-02-13	76.2800	77.1400	75.7300	76.8200	+0.695%	141,927	-3.775%
2026-02-12	75.8100	76.5950	74.9800	76.2900	+0.739%	194,022	-3.107%
2026-02-11	75.5400	76.1300	74.5050	75.7300	+0.772%	250,359	-2.390%
2026-02-10	74.4900	75.6250	73.6350	75.1500	+1.253%	247,560	-1.637%
2026-02-09	75.4200	75.6500	73.8100	74.2200	-1.421%	235,109	-0.404%
2026-02-06	74.4200	75.9900	74.3600	75.2900	+1.798%	262,030	-1.820%
2026-02-05	75.0600	75.3800	73.6600	73.9600	-1.962%	339,430	-0.054%
2026-02-04	73.2300	75.8600	73.0500	75.4400	+4.242%	254,169	-2.015%
2026-02-03	71.0400	73.4800	71.0400	72.3700	+0.934%	293,047	+2.142%
2026-02-02	70.4300	71.9000	70.4300	71.7000	+1.529%	269,680	+3.096%
2026-01-30	69.6300	71.2100	68.8300	70.6200	+0.742%	315,271	+4.673%
2026-01-29	72.6100	72.6100	68.6000	70.1000	-3.257%	284,631	+5.449%
2026-01-28	72.4000	74.0000	71.0000	72.4600	-0.876%	294,745	+2.015%
2026-01-27	71.8700	73.5600	71.8550	73.1000	+1.247%	166,102	+1.122%
2026-01-26	72.5400	72.5400	71.4100	72.2000	+0.236%	177,115	+2.382%
2026-01-23	71.7100	72.2650	70.4700	72.0300	-0.125%	209,410	+2.624%
2026-01-22	72.0000	72.5000	71.7000	72.1200	+0.320%	184,478	+2.496%
2026-01-21	70.7400	72.2550	70.7400	71.8900	+2.422%	187,246	+2.824%
2026-01-20	71.0500	71.3950	70.0800	70.1900	-2.378%	173,262	+5.314%
2026-01-16	71.4700	72.1298	70.5300	71.9000	-0.153%	209,523	+2.809%
2026-01-15	71.4500	72.3300	71.2950	72.0100	+0.798%	239,239	+2.652%
2026-01-14	71.5500	72.4500	71.0510	71.4400	+0.323%	180,370	+3.471%
2026-01-13	71.2800	71.5850	70.3501	71.2100	+0.536%	207,653	+3.806%
2026-01-12	72.1800	72.2250	70.2900	70.8300	-1.693%	193,697	+4.363%
2026-01-09	71.2900	72.1150	70.9099	72.0500	+1.066%	124,194	+2.595%
2026-01-08	69.1000	71.5400	69.1000	71.2900	+2.605%	157,168	+3.689%
2026-01-07	70.6200	70.8600	68.8350	69.4800	-1.684%	183,632	+6.390%
2026-01-06	69.0500	70.8250	68.9150	70.6700	+1.596%	214,347	+4.599%
2026-01-05	68.1000	70.4200	67.9750	69.5600	+1.622%	208,812	+6.268%
2026-01-02	67.7600	68.7200	66.5500	68.4500	+1.108%	144,680	+7.991%
2025-12-31	68.5800	69.2282	67.2800	67.7000	-1.599%	207,259	+9.188%
2025-12-30	70.1100	70.1300	68.6400	68.8000	-2.008%	227,126	+7.442%
2025-12-29	70.0200	70.6300	69.7100	70.2100	+0.086%	273,855	+5.284%
2025-12-26	69.3400	70.3000	69.3400	70.1500	+1.154%	264,123	+5.374%
2025-12-24	68.7000	69.7600	68.7000	69.3500	+0.712%	184,100	+6.590%
2025-12-23	69.1700	69.2000	68.4200	68.8600	-0.203%	217,290	+7.348%
2025-12-22	68.4900	69.4250	67.1501	69.0000	+0.422%	254,899	+7.130%
2025-12-19	70.0200	70.3520	68.6200	68.7100	-2.276%	625,449	+7.583%
2025-12-18	69.5800	70.8900	69.1000	70.3100	+0.587%	327,134	+5.134%
2025-12-17	69.0500	70.3158	68.8800	69.9000	+0.677%	295,421	+5.751%
2025-12-16	70.3200	70.5600	68.7000	69.4300	-0.970%	325,144	+6.467%
2025-12-15	68.5100	70.6100	68.4687	70.1100	+2.500%	419,238	+5.434%
2025-12-12	68.2900	68.7100	67.8500	68.4000	+0.455%	242,971	+8.070%
2025-12-11	67.0000	68.3800	66.2500	68.0900	+1.977%	246,203	+8.562%
2025-12-10	64.8700	66.9550	64.8000	66.7700	+3.088%	368,010	+10.708%
2025-12-09	64.8000	65.2400	64.5000	64.7700	-0.690%	189,389	+14.127%
2025-12-08	65.2900	65.5800	64.5800	65.2200	-0.351%	276,138	+13.339%
2025-12-05	65.3800	65.8261	64.7700	65.4500	+0.184%	197,664	+12.941%
2025-12-04	65.9300	66.2200	65.2600	65.3300	-1.299%	244,295	+13.149%
2025-12-03	65.3300	66.5450	65.1700	66.1900	+1.487%	229,838	+11.679%
2025-12-02	66.5400	66.5400	65.1150	65.2200	-1.836%	256,794	+13.339%
2025-12-01	65.6900	66.7400	65.2300	66.4400	+1.234%	274,564	+11.258%
2025-11-28	64.8100	66.1400	64.8100	65.6300	+0.923%	147,194	+12.631%
2025-11-26	64.0600	65.1000	64.0000	65.0300	+1.277%	199,079	+13.671%
2025-11-25	62.7300	64.2600	62.5500	64.2100	+3.132%	233,961	+15.122%
2025-11-24	62.8800	63.1000	62.1800	62.2600	-1.175%	285,751	+18.728%
2025-11-21	61.6600	63.8600	61.6600	63.0000	+2.773%	267,405	+17.333%
2025-11-20	61.5000	62.1450	61.2300	61.3000	+0.508%	208,384	+20.587%
2025-11-19	60.4600	61.3900	60.3200	60.9900	+0.280%	207,095	+21.200%
2025-11-18	60.4000	61.0500	59.9100	60.8200	+0.963%	236,307	+21.539%
2025-11-17	61.0600	62.0000	60.2200	60.2400	-1.343%	270,736	+22.709%
2025-11-14	61.4900	61.4900	60.3200	61.0600	-0.602%	255,390	+21.061%
2025-11-13	60.5300	61.7700	60.3700	61.4300	+1.790%	222,000	+20.332%
2025-11-12	59.9600	60.6300	59.9600	60.3500	+0.701%	286,570	+22.486%
2025-11-11	59.2700	60.0000	59.0100	59.9300	+1.835%	254,488	+23.344%
2025-11-10	58.7400	59.1700	57.7250	58.8500	+0.650%	192,658	+25.607%
2025-11-07	57.6700	58.6200	57.0700	58.4700	+1.652%	217,031	+26.424%
2025-11-06	55.9800	58.4000	55.9000	57.5200	+0.401%	281,859	+28.512%
2025-11-05	57.1400	57.5400	56.7800	57.2900	+1.058%	198,312	+29.028%
2025-11-04	56.3500	57.3900	56.0300	56.6900	-0.106%	219,553	+30.393%
2025-11-03	56.5600	56.8100	55.7500	56.7500	-0.246%	173,735	+30.256%
2025-10-31	56.2200	56.8900	55.7600	56.8900	+0.300%	170,808	+29.935%
2025-10-30	56.4600	57.3000	56.3100	56.7200	-0.123%	179,898	+30.324%
2025-10-29	58.4700	58.6500	56.3600	56.7900	-3.615%	237,702	+30.164%
2025-10-28	59.1200	59.2200	58.5001	58.9200	-0.507%	190,992	+25.458%
2025-10-27	59.9500	60.3000	58.9900	59.2200	-1.069%	144,927	+24.823%
2025-10-24	60.5300	60.5300	59.6300	59.8600	-1.107%	117,977	+23.488%
2025-10-23	60.5400	61.0550	59.4900	60.5300	-0.165%	127,026	+22.121%
2025-10-22	60.5400	61.3700	60.2950	60.6300	+0.281%	145,328	+21.920%
2025-10-21	59.7600	60.7500	59.1920	60.4600	+1.887%	144,723	+22.263%
2025-10-20	59.1600	59.5800	58.3100	59.3400	+0.542%	322,999	+24.570%
2025-10-17	59.0100	59.7499	58.5600	59.0200	-0.304%	210,413	+25.246%
2025-10-16	58.9600	59.6000	58.0595	59.2000	+0.766%	214,843	+24.865%
2025-10-15	58.6200	59.2650	58.4460	58.7500	+0.256%	169,955	+25.821%
2025-10-14	57.5400	59.1600	57.5400	58.6000	+0.965%	220,078	+26.143%
2025-10-13	58.2600	58.9700	57.9000	58.0400	+0.155%	127,432	+27.360%
2025-10-10	58.5600	59.1900	57.8600	57.9500	-0.754%	158,155	+27.558%
2025-10-09	60.4900	60.4900	58.3200	58.3900	-3.774%	161,975	+26.597%
2025-10-08	60.0000	60.6800	59.7300	60.6800	+1.573%	121,636	+21.819%
2025-10-07	60.4800	60.5900	59.4800	59.7400	-1.109%	122,640	+23.736%
2025-10-06	60.5300	60.9850	59.9850	60.4100	-0.297%	133,388	+22.364%
2025-10-03	60.0900	61.2250	60.0250	60.5900	+0.315%	132,801	+22.000%
2025-10-02	60.4900	60.8550	59.8600	60.4000	+0.266%	141,054	+22.384%
2025-10-01	59.4800	60.4100	59.1500	60.2400	+0.803%	235,916	+22.709%
2025-09-30	58.8000	59.7700	58.6650	59.7600	+0.895%	139,727	+23.695%
2025-09-29	59.5400	59.5400	58.5750	59.2300	-0.269%	132,631	+24.802%
2025-09-26	58.7800	59.6000	58.7800	59.3900	+0.883%	136,903	+24.465%
2025-09-25	59.0200	59.1500	58.5250	58.8700	-0.892%	133,125	+25.565%
2025-09-24	59.6700	60.1400	59.3500	59.4000	-0.419%	155,039	+24.444%
2025-09-23	59.6000	60.6050	59.3580	59.6500	-0.100%	211,892	+23.923%
2025-09-22	59.7300	59.8250	59.3100	59.7100	+0.151%	155,587	+23.798%
2025-09-19	60.4800	60.4800	59.3301	59.6200	-1.373%	417,287	+23.985%
2025-09-18	60.1700	60.8400	59.5700	60.4500	+0.716%	174,297	+22.283%
2025-09-17	60.8000	61.7000	59.8800	60.0200	-0.596%	250,333	+23.159%
2025-09-16	60.4600	60.5350	59.6500	60.3800	-1.259%	221,188	+22.425%
2025-09-15	61.7900	61.9900	60.9750	61.1500	-0.875%	220,572	+20.883%
2025-09-12	61.7500	61.9850	61.2200	61.6900	-0.275%	244,765	+19.825%
2025-09-11	60.9800	62.0600	60.9800	61.8600	+1.593%	179,484	+19.496%
2025-09-10	59.9800	61.1000	59.7802	60.8900	+1.096%	194,744	+21.399%
2025-09-09	61.4000	61.5350	60.0100	60.2300	-1.617%	166,059	+22.730%
2025-09-08	61.3200	61.5900	60.5300	61.2200	-0.244%	188,229	+20.745%
2025-09-05	62.0300	62.5800	60.8644	61.3700	-0.049%	276,092	+20.450%
2025-09-04	61.2800	61.4800	60.5900	61.4000	+0.771%	251,036	+20.391%
2025-09-03	61.8100	61.9550	60.3900	60.9300	-2.026%	222,349	+21.320%
2025-09-02	64.4000	64.7000	62.1900	62.1900	-4.777%	255,366	+18.862%
2025-08-29	66.6500	67.3050	64.7600	65.3100	-2.522%	320,797	+13.183%
2025-08-28	67.5600	68.6800	64.7300	67.0000	+1.777%	491,464	+10.328%
2025-08-27	65.7200	66.3350	65.1800	65.8300	-0.754%	273,715	+12.289%
2025-08-26	66.1600	66.7000	65.6500	66.3300	-0.241%	317,678	+11.443%
2025-08-25	67.2300	67.4500	66.2000	66.4900	-1.918%	198,935	+11.175%
2025-08-22	68.2400	69.2100	67.5300	67.7900	-0.206%	290,295	+9.043%
2025-08-21	67.0300	68.1050	67.0300	67.9300	+1.222%	208,129	+8.818%
2025-08-20	67.3200	67.8150	66.7905	67.1100	-0.371%	177,292	+10.148%
2025-08-19	66.9800	67.9800	66.8300	67.3600	+0.597%	166,442	+9.739%
2025-08-18	67.5000	67.6550	66.7900	66.9600	-0.917%	127,827	+10.394%
2025-08-15	68.2500	68.2500	66.8700	67.5800	-0.764%	222,188	+9.381%
2025-08-14	67.6200	68.2700	66.9400	68.1000	-1.261%	186,103	+8.546%
2025-08-13	68.0000	69.0400	67.8500	68.9700	+1.696%	208,260	+7.177%
2025-08-12	66.5200	68.0500	66.1779	67.8200	+2.556%	147,646	+8.994%
2025-08-11	66.6000	67.0000	65.3300	66.1300	-0.616%	161,182	+11.780%
2025-08-08	66.6300	66.7100	66.0100	66.5400	+0.015%	154,244	+11.091%
2025-08-07	66.6200	67.4200	66.1900	66.5300	+0.742%	216,354	+11.108%
2025-08-06	64.0000	66.4800	63.5975	66.0400	+3.333%	234,482	+11.932%
2025-08-05	62.8800	63.9700	62.6150	63.9100	+1.703%	239,653	+15.663%
2025-08-04	62.2000	62.9900	62.0700	62.8400	+1.061%	163,681	+17.632%
2025-08-01	63.0400	63.4200	61.7550	62.1800	-1.971%	218,017	+18.881%
2025-07-31	62.5600	63.6350	62.5600	63.4300	-0.157%	219,824	+16.538%
2025-07-30	64.7900	64.8200	62.9750	63.5300	-2.472%	265,685	+16.354%
2025-07-29	65.3900	65.8150	64.8650	65.1400	+0.323%	258,907	+13.479%
2025-07-28	66.1800	66.2700	64.4122	64.9300	-2.273%	203,583	+13.846%
2025-07-25	66.9600	66.9600	65.7600	66.4400	-0.851%	211,970	+11.258%
2025-07-24	66.7900	67.6400	66.2400	67.0100	-0.593%	131,128	+10.312%
2025-07-23	67.4200	67.8200	67.1550	67.4100	+0.582%	147,736	+9.657%
2025-07-22	66.1100	67.4900	65.5700	67.0200	+1.901%	168,869	+10.295%
2025-07-21	65.9700	66.4200	65.7700	65.7700	-0.091%	153,486	+12.392%
2025-07-18	65.9300	66.0465	65.0900	65.8300	-0.091%	191,745	+12.289%
2025-07-17	65.2300	66.5464	65.2000	65.8900	+0.950%	146,181	+12.187%
2025-07-16	65.3000	65.4800	64.3700	65.2700	+0.307%	178,152	+13.253%
2025-07-15	66.8000	66.8000	65.0600	65.0700	-2.297%	140,762	+13.601%
2025-07-14	66.7400	66.8700	66.0750	66.6000	-0.448%	150,644	+10.991%
2025-07-11	66.9300	67.6000	66.7250	66.9000	-0.874%	241,393	+10.493%
2025-07-10	68.0000	68.6704	67.3550	67.4900	-0.604%	217,362	+9.527%
2025-07-09	67.8300	68.3500	67.3600	67.9000	-0.454%	262,260	+8.866%
2025-07-08	68.8300	69.4600	68.1900	68.2100	-0.843%	250,323	+8.371%
2025-07-07	69.2900	70.4700	68.6900	68.7900	-1.348%	241,939	+7.457%
2025-07-03	69.3100	70.0400	69.0760	69.7300	+0.100%	105,498	+6.009%
2025-07-02	69.8000	70.0500	69.0300	69.6600	-0.201%	284,061	+6.115%
2025-07-01	65.1100	70.0000	64.9500	69.8000	+7.401%	626,641	+5.903%
2025-06-30	65.5400	66.0350	64.4700	64.9900	+0.139%	202,542	+13.741%
2025-06-27	66.1300	66.2200	64.7100	64.9000	-1.890%	435,245	+13.898%
2025-06-26	65.9100	66.8400	65.7700	66.1500	+1.302%	210,458	+11.746%
2025-06-25	66.0100	66.0100	64.7954	65.3000	-1.091%	156,422	+13.201%
2025-06-24	65.5100	66.3000	65.0222	66.0200	+1.351%	194,856	+11.966%
2025-06-23	62.5700	65.2100	62.5700	65.1400	+3.825%	237,357	+13.479%
2025-06-20	63.2800	63.6550	62.6350	62.7400	-0.476%	395,102	+17.820%
2025-06-18	63.0800	63.9900	62.9200	63.0400	-0.332%	217,368	+17.259%
2025-06-17	63.7000	64.1200	63.1400	63.2500	-2.075%	228,870	+16.870%
2025-06-16	63.8000	64.9900	62.9100	64.5900	+1.749%	233,104	+14.445%
2025-06-13	64.0300	64.6700	63.3250	63.4800	-2.278%	188,532	+16.446%
2025-06-12	64.1500	64.9800	63.7000	64.9600	+0.713%	236,486	+13.793%
2025-06-11	64.4600	65.4900	64.0825	64.5000	+0.483%	237,072	+14.605%
2025-06-10	66.0500	66.4650	64.0000	64.1900	-1.670%	360,661	+15.158%
2025-06-09	66.7600	66.9900	64.9800	65.2800	-1.776%	468,713	+13.235%
2025-06-06	64.4300	67.8900	64.1950	66.4600	+4.366%	515,515	+11.225%
2025-06-05	60.3950	64.3200	59.6900	63.6800	+15.635%	747,404	+16.080%
2025-06-04	55.8000	55.9100	55.0200	55.0700	-1.237%	153,114	+34.229%
2025-06-03	54.6900	55.8499	54.6700	55.7600	+1.678%	151,294	+32.568%
2025-06-02	55.4400	55.4400	54.4800	54.8400	-1.367%	310,818	+34.792%
2025-05-30	55.7000	56.0200	55.3200	55.6000	-0.679%	114,442	+32.950%
2025-05-29	55.3700	56.1200	54.9050	55.9800	+1.450%	122,922	+32.047%
2025-05-28	55.9100	56.0020	55.1200	55.1800	-1.552%	116,727	+33.962%
2025-05-27	55.3300	56.1600	55.1400	56.0500	+2.337%	98,413	+31.882%
2025-05-23	54.4700	55.0050	54.0350	54.7700	-1.137%	89,900	+34.964%
2025-05-22	55.0000	55.6700	54.7400	55.4000	-0.126%	75,201	+33.430%
2025-05-21	55.9200	56.7000	55.3700	55.4700	-2.169%	72,325	+33.261%
2025-05-20	56.8300	57.1450	56.5000	56.7000	-0.246%	73,564	+30.370%
2025-05-19	55.9900	56.9200	55.9251	56.8400	+0.229%	106,166	+30.049%
2025-05-16	56.2700	56.8853	55.9700	56.7100	+0.478%	137,820	+30.347%
2025-05-15	56.2700	56.7200	56.1300	56.4400	-0.106%	116,987	+30.971%
2025-05-14	56.2000	56.7100	55.6000	56.5000	+0.427%	97,568	+30.832%
2025-05-13	56.5600	56.7400	55.9900	56.2600	-0.213%	105,037	+31.390%
2025-05-12	56.9400	56.9400	55.6600	56.3800	+2.846%	189,538	+31.110%
2025-05-09	54.9200	55.1000	54.4500	54.8200	-0.091%	100,803	+34.841%
2025-05-08	53.8400	55.0900	53.8200	54.8700	+2.503%	122,697	+34.718%
2025-05-07	54.2900	54.2900	53.3500	53.5300	-0.298%	123,747	+38.091%
2025-05-06	53.5900	53.9750	53.1770	53.6900	-0.019%	96,966	+37.679%
2025-05-05	54.0400	54.6250	53.7000	53.7000	-1.141%	133,004	+37.654%
2025-05-02	53.1600	54.5500	53.0700	54.3200	+3.565%	102,853	+36.082%
2025-05-01	52.3800	52.9000	51.4000	52.4500	-0.057%	132,360	+40.934%
2025-04-30	52.9400	52.9400	51.8100	52.4800	-2.163%	148,768	+40.854%
2025-04-29	53.3800	54.5400	53.3800	53.6400	+0.224%	160,474	+37.808%
2025-04-28	53.5300	54.1957	53.0600	53.5200	+0.094%	71,678	+38.117%
2025-04-25	53.5800	53.9950	52.7600	53.4700	-0.595%	100,066	+38.246%
2025-04-24	52.5400	53.9100	52.4500	53.7900	+2.223%	106,708	+37.423%
2025-04-23	53.8500	54.0440	52.3209	52.6200	+0.401%	138,448	+40.479%
2025-04-22	51.4600	52.7100	51.2300	52.4100	+2.403%	137,894	+41.042%
2025-04-21	50.9600	51.2400	50.7100	51.1800	-0.273%	111,366	+44.431%
2025-04-17	50.9200	51.6750	50.6400	51.3200	+0.825%	113,555	+44.037%
2025-04-16	51.3700	51.7650	50.2400	50.9000	-0.664%	134,292	+45.226%
2025-04-15	51.9100	52.3300	50.7500	51.2400	-2.493%	115,941	+44.262%
2025-04-14	52.4500	53.0300	52.0900	52.5500	+1.135%	126,296	+40.666%
2025-04-11	50.8300	52.8100	49.9900	51.9600	+2.083%	118,572	+42.263%
2025-04-10	51.1600	51.8500	49.1900	50.9000	-2.974%	189,278	+45.226%
2025-04-09	48.8600	52.8700	48.2300	52.4600	+7.039%	242,948	+40.907%
2025-04-08	51.7200	52.0600	48.4000	49.0100	-3.314%	215,710	+50.826%
2025-04-07	50.4500	52.7800	48.8500	50.6900	-2.256%	249,600	+45.828%
2025-04-04	52.2300	52.5250	50.2250	51.8600	-3.174%	310,330	+42.538%
2025-04-03	53.9700	54.8500	53.1000	53.5600	-3.859%	229,518	+38.013%
2025-04-02	54.6600	55.7100	54.6500	55.7100	+0.833%	106,906	+32.687%
2025-04-01	54.7900	55.4332	54.5800	55.2500	+0.473%	150,570	+33.792%
2025-03-31	54.4000	55.2900	54.1300	54.9900	+0.255%	191,906	+34.424%
2025-03-28	56.2200	56.2200	54.1800	54.8500	-2.036%	133,371	+34.768%
2025-03-27	55.4400	56.1800	54.7101	55.9900	+0.683%	136,549	+32.024%
2025-03-26	55.0500	55.7200	55.0500	55.6100	+0.999%	104,828	+32.926%
2025-03-25	55.3600	55.5900	54.7000	55.0600	-0.918%	110,990	+34.254%
2025-03-24	55.4800	55.7950	54.6800	55.5700	+0.981%	159,932	+33.021%
2025-03-21	55.5500	55.8850	54.1950	55.0300	-2.186%	295,081	+34.327%
2025-03-20	55.9900	56.4700	55.5701	56.2600	-0.442%	93,045	+31.390%
2025-03-19	56.1900	56.6075	55.3900	56.5100	+1.001%	141,563	+30.809%
2025-03-18	56.2500	56.2500	55.4300	55.9500	-0.533%	130,481	+32.118%
2025-03-17	55.4000	56.3600	55.4000	56.2500	+0.680%	138,270	+31.413%
2025-03-14	55.1000	55.9700	55.1000	55.8700	+1.915%	110,333	+32.307%
2025-03-13	54.7700	55.2900	53.5900	54.8200	+0.458%	190,880	+34.841%
2025-03-12	55.7000	56.0900	53.8995	54.5700	-1.817%	166,251	+35.459%
2025-03-11	56.0200	56.1700	55.1025	55.5800	+0.379%	189,560	+32.997%
2025-03-10	56.9000	57.5800	55.2200	55.3700	-3.788%	205,210	+33.502%
2025-03-07	56.5100	57.8300	56.1900	57.5500	+1.858%	196,624	+28.445%
2025-03-06	56.0500	56.7100	55.2400	56.5000	+0.320%	174,198	+30.832%
2025-03-05	54.9900	56.5300	54.9900	56.3200	+3.094%	152,332	+31.250%
2025-03-04	54.8600	55.4100	53.8840	54.6300	-1.603%	218,748	+35.310%
2025-03-03	57.3800	58.3000	54.9600	55.5200	-3.039%	206,681	+33.141%
2025-02-28	55.8200	57.4800	55.8200	57.2600	+3.619%	357,348	+29.095%
2025-02-27	59.8100	59.8100	53.4250	55.2600	-8.434%	459,065	+33.768%
2025-02-26	60.5000	61.2850	60.0000	60.3500	-0.347%	114,129	+22.486%
2025-02-25	60.3400	61.0850	60.3000	60.5600	+1.254%	126,324	+22.061%
2025-02-24	60.3500	60.7100	59.6510	59.8100	-0.234%	157,587	+23.591%
2025-02-21	61.5800	61.6900	59.8250	59.9500	-1.898%	120,266	+23.303%
2025-02-20	60.5300	61.2550	60.5100	61.1100	+0.559%	127,107	+20.962%
2025-02-19	61.0500	61.3350	60.7500	60.7700	-1.698%	114,805	+21.639%
2025-02-18	60.9500	61.9500	60.9500	61.8200	+1.129%	122,019	+19.573%
2025-02-14	61.2900	61.6700	60.5300	61.1300	+0.559%	89,794	+20.923%
2025-02-13	60.3700	60.9100	60.2150	60.7900	+1.537%	108,786	+21.599%
2025-02-12	59.7600	60.4500	59.2500	59.8700	-1.901%	151,407	+23.468%
2025-02-11	60.6600	61.2700	60.3200	61.0300	0.000%	79,392	+21.121%
2025-02-10	61.3100	61.6000	60.6550	61.0300	-0.180%	126,763	+21.121%
2025-02-07	62.0900	62.0900	60.7700	61.1400	-1.403%	84,865	+20.903%
2025-02-06	62.8700	62.8700	61.8000	62.0100	-0.465%	118,592	+19.207%
2025-02-05	61.8800	62.5800	61.5875	62.3000	+0.940%	121,275	+18.652%
2025-02-04	60.6700	61.7400	60.6700	61.7200	+1.831%	143,806	+19.767%
2025-02-03	59.9500	60.9076	59.3125	60.6100	-0.996%	167,773	+21.960%
2025-01-31	61.9800	62.3900	60.9100	61.2200	-1.781%	182,346	+20.745%
2025-01-30	62.2400	63.0300	61.6700	62.3300	+0.727%	186,811	+18.595%
2025-01-29	61.3000	62.3600	61.1400	61.8800	+0.406%	194,526	+19.457%
2025-01-28	62.1100	62.3650	61.5100	61.6300	-1.313%	121,847	+19.942%
2025-01-27	61.7400	62.7500	61.7400	62.4500	+1.084%	139,853	+18.367%
2025-01-24	61.1900	61.9700	60.9800	61.7800	+0.472%	131,408	+19.650%
2025-01-23	61.0100	61.5921	60.6100	61.4900	+0.392%	126,852	+20.215%
2025-01-22	61.5900	62.3000	61.1300	61.2500	-1.496%	150,989	+20.686%
2025-01-21	61.8400	62.4300	61.8150	62.1800	+1.204%	121,457	+18.881%
2025-01-17	61.9400	62.2000	61.1300	61.4400	+0.081%	141,199	+20.313%
2025-01-16	60.6800	61.6000	60.5700	61.3900	+0.987%	120,497	+20.410%
2025-01-15	61.0700	61.3900	60.1800	60.7900	+1.452%	115,531	+21.599%
2025-01-14	59.2700	60.1300	59.0100	59.9200	+1.508%	138,872	+23.364%
2025-01-13	57.6300	59.1600	57.5600	59.0300	+1.723%	131,939	+25.224%
2025-01-10	58.5900	58.8700	57.8850	58.0300	-2.732%	197,160	+27.382%
2025-01-08	58.9200	60.3100	58.8100	59.6600	+0.286%	233,992	+23.902%

document.getElementById("lkGCl8").onerror = function(){this.style.display='none';}; .dark-mode .S1qTJ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1qTJ5{ color: #333333; background-color: white; border: 2px solid #333333; }GEFGreif, Inc.stock NYSE

GEF
Greif, Inc.
stock NYSE