Dark

GEF
Greif, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:42 PM EDT

79.77USD-0.858%(-0.69)740,417

65.94Bid 95.97Ask 30.03Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

80.90USD+0.547%(+0.44)38,411

After-hours

Sep 30, 2026 4:10:30 PM EDT

79.59USD-0.226%(-0.18)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	81.2100	81.2100	79.6100	79.7700	-0.858%	740,417	0.000%
2026-09-29	81.4500	81.9600	80.4100	80.4600	-1.421%	334,109	-0.858%
2026-09-28	81.8800	82.9900	81.2000	81.6200	-1.258%	374,568	-2.267%
2026-09-25	83.1500	83.4500	82.6100	82.6600	-0.193%	359,682	-3.496%
2026-09-24	84.5600	85.0550	82.5200	82.8200	-1.767%	343,617	-3.683%
2026-09-23	84.6200	85.2500	83.9800	84.3100	-0.331%	366,306	-5.385%
2026-09-22	84.3800	85.3900	83.6800	84.5900	+1.524%	382,739	-5.698%
2026-09-21	83.2200	84.3500	82.7550	83.3200	+0.738%	376,361	-4.261%
2026-09-18	82.4700	82.9000	81.5601	82.7100	-0.457%	684,173	-3.555%
2026-09-17	83.2500	84.9400	82.4504	83.0900	+0.229%	381,812	-3.996%
2026-09-16	82.0500	84.6700	82.0150	82.9000	+1.718%	421,768	-3.776%
2026-09-15	81.8300	81.8500	79.5650	81.5000	-0.159%	442,838	-2.123%
2026-09-14	82.3200	83.2600	81.5900	81.6300	-0.838%	341,212	-2.279%
2026-09-11	84.7300	84.7300	81.4850	82.3200	-1.578%	442,294	-3.098%
2026-09-10	83.3200	84.0500	82.5700	83.6400	+0.096%	270,103	-4.627%
2026-09-09	84.8000	85.2350	83.2890	83.5600	-1.334%	318,280	-4.536%
2026-09-08	84.0600	85.2700	83.8000	84.6900	-0.365%	296,301	-5.809%
2026-09-04	84.7100	85.9800	84.7100	85.0000	-0.024%	329,820	-6.153%
2026-09-03	86.3400	86.3400	83.7500	85.0200	-0.643%	318,204	-6.175%
2026-09-02	83.7100	86.1599	83.7100	85.5700	+2.985%	583,131	-6.778%
2026-09-01	82.4800	83.2100	81.9800	83.0900	+0.411%	308,736	-3.996%
2026-08-31	83.9000	84.2800	82.2800	82.7500	-1.582%	362,296	-3.601%
2026-08-28	85.4500	85.7950	83.3000	84.0800	-0.509%	222,931	-5.126%
2026-08-27	84.4000	85.3200	83.5700	84.5100	-1.169%	206,435	-5.609%
2026-08-26	84.8500	86.2100	84.8500	85.5100	+1.040%	244,924	-6.713%
2026-08-25	86.6800	87.7798	84.4400	84.6300	-1.582%	203,899	-5.743%
2026-08-24	88.1100	88.2600	85.7250	85.9900	-2.184%	293,073	-7.233%
2026-08-21	87.1500	87.9950	86.6189	87.9100	+1.712%	404,635	-9.259%
2026-08-20	86.6700	88.2700	86.3800	86.4300	-1.313%	245,969	-7.706%
2026-08-19	87.8700	89.0900	87.2200	87.5800	+0.887%	164,154	-8.918%
2026-08-18	88.1100	88.4600	86.7100	86.8100	-0.630%	192,610	-8.110%
2026-08-17	86.7600	87.9000	86.2000	87.3600	+0.011%	203,392	-8.688%
2026-08-14	88.2000	88.6800	87.1500	87.3500	-1.366%	187,533	-8.678%
2026-08-13	89.0700	89.7200	88.4200	88.5600	+0.613%	172,768	-9.925%
2026-08-12	87.5500	89.1200	86.5900	88.0200	+0.560%	213,607	-9.373%
2026-08-11	86.8800	88.7250	85.7600	87.5300	+0.137%	182,056	-8.866%
2026-08-10	87.7600	88.1008	86.2800	87.4100	-1.432%	235,755	-8.740%
2026-08-07	89.0700	89.9499	88.1000	88.6800	-0.561%	196,275	-10.047%
2026-08-06	90.3800	90.3800	86.8800	89.1800	-1.043%	292,390	-10.552%
2026-08-05	89.0800	90.5650	88.7200	90.1200	+0.873%	276,357	-11.485%
2026-08-04	87.9700	89.6200	86.0950	89.3400	+3.045%	527,015	-10.712%
2026-08-03	85.2600	87.9900	83.9790	86.7000	+0.173%	493,183	-7.993%
2026-07-31	86.2400	87.1050	84.7120	86.5500	-0.870%	332,671	-7.834%
2026-07-30	87.5600	88.5000	86.3200	87.3100	+0.115%	465,389	-8.636%
2026-07-29	86.5300	87.3500	83.5400	87.2100	+4.619%	566,572	-8.531%
2026-07-28	81.0300	83.3900	81.0300	83.3600	+3.772%	212,896	-4.307%
2026-07-27	80.4500	80.7700	79.3200	80.3300	+2.175%	265,197	-0.697%
2026-07-24	76.9600	78.8500	76.0650	78.6200	+2.383%	243,748	+1.463%
2026-07-23	76.2100	77.4200	76.0150	76.7900	-0.013%	191,621	+3.881%
2026-07-22	75.1100	76.8100	75.1100	76.8000	+1.467%	218,767	+3.867%
2026-07-21	75.6400	76.1400	74.4000	75.6900	+0.598%	204,085	+5.390%
2026-07-20	76.2700	76.4050	75.1400	75.2400	-1.415%	213,324	+6.021%
2026-07-17	76.1200	77.1400	75.5850	76.3200	+0.289%	175,392	+4.520%
2026-07-16	73.6200	76.1300	73.6200	76.1000	+3.877%	262,287	+4.823%
2026-07-15	72.4900	74.2000	72.3100	73.2600	+2.247%	240,055	+8.886%
2026-07-14	70.9700	71.9600	69.3500	71.6500	+0.406%	293,966	+11.333%
2026-07-13	74.0200	74.5000	71.3100	71.3600	-3.043%	216,764	+11.785%
2026-07-10	72.3900	74.0500	72.0800	73.6000	+2.095%	146,159	+8.383%
2026-07-09	72.0400	72.7400	71.6400	72.0900	+0.642%	173,710	+10.653%
2026-07-08	72.7600	72.8850	70.6500	71.6300	-2.491%	217,996	+11.364%
2026-07-07	74.3700	74.9700	73.2900	73.4600	-0.555%	130,055	+8.590%
2026-07-06	75.0000	75.2000	73.2600	73.8700	-1.742%	173,161	+7.987%
2026-07-02	75.0300	75.3200	74.2500	75.1800	+0.495%	181,564	+6.105%
2026-07-01	74.0500	75.4200	73.8900	74.8100	+0.430%	222,824	+6.630%
2026-06-30	74.3300	75.5500	73.6700	74.4900	+0.323%	221,564	+7.088%
2026-06-29	74.0900	74.4600	72.7700	74.2500	-0.815%	206,565	+7.434%
2026-06-26	73.8200	75.1500	73.8000	74.8600	+0.822%	573,044	+6.559%
2026-06-25	73.0000	74.7000	73.0000	74.2500	+2.160%	173,877	+7.434%
2026-06-24	70.4000	72.8450	70.2500	72.6800	+3.903%	235,110	+9.755%
2026-06-23	69.0500	71.1350	68.9650	69.9500	+1.055%	223,685	+14.039%
2026-06-22	68.6400	69.9200	67.4600	69.2200	+0.450%	214,652	+15.241%
2026-06-18	70.5300	70.7700	68.4700	68.9100	-1.416%	601,472	+15.760%
2026-06-17	70.0800	71.5000	68.5400	69.9000	-1.160%	234,973	+14.120%
2026-06-16	69.7500	71.4500	69.7500	70.7200	+1.961%	242,391	+12.797%
2026-06-15	69.1400	70.2600	69.1400	69.3600	+1.418%	230,213	+15.009%
2026-06-12	67.5200	68.9965	67.1100	68.3900	+1.953%	268,763	+16.640%
2026-06-11	65.2600	67.2700	64.5950	67.0800	+3.984%	289,142	+18.918%
2026-06-10	65.7600	65.7600	64.4600	64.5100	-1.421%	223,490	+23.655%
2026-06-09	64.1800	65.5200	64.1800	65.4400	+3.315%	229,453	+21.898%
2026-06-08	63.3100	63.8500	63.0600	63.3400	-0.393%	181,261	+25.939%
2026-06-05	63.6100	64.0100	63.1100	63.5900	+0.300%	155,034	+25.444%
2026-06-04	64.0400	64.4100	62.9400	63.4000	+0.460%	163,145	+25.820%
2026-06-03	62.9800	63.4500	62.6550	63.1100	-0.552%	209,107	+26.398%
2026-06-02	62.5100	64.4200	62.5100	63.4600	+1.699%	206,272	+25.701%
2026-06-01	62.8900	63.0100	62.1600	62.4000	-1.468%	187,066	+27.837%
2026-05-29	63.5900	63.9500	63.1298	63.3300	-0.752%	276,383	+25.959%
2026-05-28	63.3500	64.0850	63.0100	63.8100	+0.063%	204,443	+25.012%
2026-05-27	64.8500	65.0000	63.5200	63.7700	-0.886%	223,222	+25.090%
2026-05-26	64.3800	65.2400	63.7900	64.3400	+0.078%	181,883	+23.982%
2026-05-22	64.3300	64.6700	63.4000	64.2900	+0.296%	177,305	+24.078%
2026-05-21	62.4200	64.3250	61.8900	64.1000	+1.504%	197,841	+24.446%
2026-05-20	61.3600	63.2300	60.5500	63.1500	+2.984%	204,003	+26.318%
2026-05-19	62.3800	62.7000	61.2400	61.3200	-2.465%	161,133	+30.088%
2026-05-18	63.0000	63.5800	62.5900	62.8700	+0.287%	184,627	+26.881%
2026-05-15	64.9500	65.1400	62.6600	62.6900	-4.173%	161,877	+27.245%
2026-05-14	66.0100	66.3200	65.3000	65.4200	+0.076%	172,640	+21.935%
2026-05-13	65.4900	66.0500	64.6200	65.3700	-0.320%	197,236	+22.028%
2026-05-12	66.8300	66.8300	65.1500	65.5800	-1.546%	247,155	+21.638%
2026-05-11	68.2800	68.2800	66.5500	66.6100	-2.145%	188,533	+19.757%
2026-05-08	68.2600	68.8800	67.6701	68.0700	+0.103%	141,740	+17.188%
2026-05-07	68.8700	70.6500	67.8200	68.0000	-0.322%	169,205	+17.309%
2026-05-06	68.5200	69.7700	68.1900	68.2200	+0.857%	188,486	+16.931%
2026-05-05	66.3300	67.9900	66.0600	67.6400	+2.392%	168,609	+17.933%
2026-05-04	66.6400	66.8650	65.0200	66.0600	-1.152%	207,086	+20.754%
2026-05-01	65.8400	67.0750	65.3950	66.8300	+2.437%	192,585	+19.363%
2026-04-30	64.9400	65.6450	63.8250	65.2400	-0.306%	270,326	+22.272%
2026-04-29	65.2200	66.1200	62.2300	65.4400	-1.282%	436,023	+21.898%
2026-04-28	67.0700	67.2500	65.6600	66.2900	-0.121%	333,828	+20.335%
2026-04-27	66.7300	68.5100	66.1200	66.3700	-0.195%	266,849	+20.190%
2026-04-24	67.2000	67.2000	65.5100	66.5000	-1.262%	279,595	+19.955%
2026-04-23	67.2400	68.4600	66.2301	67.3500	+1.005%	196,947	+18.441%
2026-04-22	68.4000	68.4000	66.4900	66.6800	-2.926%	171,700	+19.631%
2026-04-21	69.4300	69.7000	68.4100	68.6900	-1.109%	133,734	+16.130%
2026-04-20	69.8900	70.2050	69.1250	69.4600	-0.601%	142,383	+14.843%
2026-04-17	68.4100	70.7500	68.4000	69.8800	+2.674%	167,761	+14.153%
2026-04-16	67.2700	68.1400	67.1400	68.0600	+0.904%	190,067	+17.205%
2026-04-15	68.1700	68.7400	67.0800	67.4500	-1.504%	195,836	+18.265%
2026-04-14	69.3200	69.3200	67.7900	68.4800	-1.397%	179,675	+16.487%
2026-04-13	70.1000	70.4450	68.6900	69.4500	-0.885%	184,331	+14.860%
2026-04-10	70.2400	71.0300	69.9250	70.0700	-0.185%	147,803	+13.843%
2026-04-09	69.1900	70.2600	68.8009	70.2000	+0.573%	201,180	+13.632%
2026-04-08	69.3400	69.9400	68.6100	69.8000	+3.545%	271,288	+14.284%
2026-04-07	66.7000	67.7498	66.2000	67.4100	+0.898%	233,864	+18.336%
2026-04-06	66.4200	66.9500	66.0500	66.8100	-0.224%	133,195	+19.398%
2026-04-02	66.6400	67.6100	65.5900	66.9600	-0.490%	176,840	+19.131%
2026-04-01	67.2300	68.0000	67.1350	67.2900	+0.328%	159,101	+18.547%
2026-03-31	67.4000	68.0950	66.2600	67.0700	+0.918%	181,006	+18.935%
2026-03-30	67.0500	67.3400	65.9050	66.4600	+0.136%	183,922	+20.027%
2026-03-27	66.5200	66.8500	65.5400	66.3700	-0.510%	152,808	+20.190%
2026-03-26	66.4700	67.1400	66.0100	66.7100	-0.045%	148,687	+19.577%
2026-03-25	66.8500	67.1850	65.8200	66.7400	+0.740%	346,608	+19.524%
2026-03-24	64.1500	66.2800	64.0150	66.2500	+2.064%	259,059	+20.408%
2026-03-23	64.3000	65.5900	63.6700	64.9100	+3.690%	328,023	+22.893%
2026-03-20	63.3800	63.4350	61.9300	62.6000	-1.215%	1,063,870	+27.428%
2026-03-19	63.9100	64.1600	62.4200	63.3700	-1.691%	349,006	+25.880%
2026-03-18	65.4100	67.2100	64.3400	64.4600	-2.570%	281,828	+23.751%
2026-03-17	67.0000	67.0950	65.7600	66.1600	-0.556%	217,969	+20.571%
2026-03-16	67.3300	67.4900	66.1125	66.5300	-1.320%	185,386	+19.901%
2026-03-13	67.7900	69.0700	66.7550	67.4200	+0.642%	229,376	+18.318%
2026-03-12	67.0100	67.5550	66.4150	66.9900	-1.093%	214,078	+19.077%
2026-03-11	67.4500	67.8000	66.1900	67.7300	+0.415%	218,342	+17.776%
2026-03-10	69.4500	69.5000	67.0900	67.4500	-3.214%	223,105	+18.265%
2026-03-09	68.3400	69.8500	67.2400	69.6900	+0.737%	231,314	+14.464%
2026-03-06	68.3600	69.3800	67.5300	69.1800	-1.326%	201,149	+15.308%
2026-03-05	71.2800	71.3500	69.5200	70.1100	-2.149%	142,981	+13.778%
2026-03-04	71.9800	72.1350	70.9150	71.6500	-0.472%	170,790	+11.333%
2026-03-03	71.1200	72.1500	69.9600	71.9900	-1.599%	163,653	+10.807%
2026-03-02	71.9100	73.2200	70.8600	73.1600	+0.674%	226,576	+9.035%
2026-02-27	72.3200	73.4050	71.8100	72.6700	-0.124%	279,460	+9.770%
2026-02-26	73.6000	74.9600	72.3300	72.7600	-0.492%	158,283	+9.634%
2026-02-25	73.6500	73.7900	71.7400	73.1200	-0.827%	131,719	+9.095%
2026-02-24	74.1400	74.9300	73.5750	73.7300	+0.409%	137,883	+8.192%
2026-02-23	72.9500	74.2900	72.1701	73.4300	-1.621%	199,121	+8.634%
2026-02-20	74.5800	74.9700	73.6200	74.6400	+0.336%	183,574	+6.873%
2026-02-19	75.1700	75.7900	74.0300	74.3900	-1.011%	172,092	+7.232%
2026-02-18	75.6600	76.3600	74.5069	75.1500	-1.248%	244,820	+6.148%
2026-02-17	76.8500	77.1010	75.3300	76.1000	-0.937%	239,158	+4.823%
2026-02-13	76.2800	77.1400	75.7300	76.8200	+0.695%	141,927	+3.840%
2026-02-12	75.8100	76.5950	74.9800	76.2900	+0.739%	194,022	+4.562%
2026-02-11	75.5400	76.1300	74.5050	75.7300	+0.772%	250,359	+5.335%
2026-02-10	74.4900	75.6250	73.6350	75.1500	+1.253%	247,560	+6.148%
2026-02-09	75.4200	75.6500	73.8100	74.2200	-1.421%	235,109	+7.478%
2026-02-06	74.4200	75.9900	74.3600	75.2900	+1.798%	262,030	+5.950%
2026-02-05	75.0600	75.3800	73.6600	73.9600	-1.962%	339,430	+7.856%
2026-02-04	73.2300	75.8600	73.0500	75.4400	+4.242%	254,169	+5.740%
2026-02-03	71.0400	73.4800	71.0400	72.3700	+0.934%	293,047	+10.225%
2026-02-02	70.4300	71.9000	70.4300	71.7000	+1.529%	269,680	+11.255%
2026-01-30	69.6300	71.2100	68.8300	70.6200	+0.742%	315,271	+12.957%
2026-01-29	72.6100	72.6100	68.6000	70.1000	-3.257%	284,631	+13.795%
2026-01-28	72.4000	74.0000	71.0000	72.4600	-0.876%	294,745	+10.088%
2026-01-27	71.8700	73.5600	71.8550	73.1000	+1.247%	166,102	+9.124%
2026-01-26	72.5400	72.5400	71.4100	72.2000	+0.236%	177,115	+10.485%
2026-01-23	71.7100	72.2650	70.4700	72.0300	-0.125%	209,410	+10.746%
2026-01-22	72.0000	72.5000	71.7000	72.1200	+0.320%	184,478	+10.607%
2026-01-21	70.7400	72.2550	70.7400	71.8900	+2.422%	187,246	+10.961%
2026-01-20	71.0500	71.3950	70.0800	70.1900	-2.378%	173,262	+13.649%
2026-01-16	71.4700	72.1298	70.5300	71.9000	-0.153%	209,523	+10.946%
2026-01-15	71.4500	72.3300	71.2950	72.0100	+0.798%	239,239	+10.776%
2026-01-14	71.5500	72.4500	71.0510	71.4400	+0.323%	180,370	+11.660%
2026-01-13	71.2800	71.5850	70.3501	71.2100	+0.536%	207,653	+12.021%
2026-01-12	72.1800	72.2250	70.2900	70.8300	-1.693%	193,697	+12.622%
2026-01-09	71.2900	72.1150	70.9099	72.0500	+1.066%	124,194	+10.715%
2026-01-08	69.1000	71.5400	69.1000	71.2900	+2.605%	157,168	+11.895%
2026-01-07	70.6200	70.8600	68.8350	69.4800	-1.684%	183,632	+14.810%
2026-01-06	69.0500	70.8250	68.9150	70.6700	+1.596%	214,347	+12.877%
2026-01-05	68.1000	70.4200	67.9750	69.5600	+1.622%	208,812	+14.678%
2026-01-02	67.7600	68.7200	66.5500	68.4500	+1.108%	144,680	+16.538%
2025-12-31	68.5800	69.2282	67.2800	67.7000	-1.599%	207,259	+17.829%
2025-12-30	70.1100	70.1300	68.6400	68.8000	-2.008%	227,126	+15.945%
2025-12-29	70.0200	70.6300	69.7100	70.2100	+0.086%	273,855	+13.616%
2025-12-26	69.3400	70.3000	69.3400	70.1500	+1.154%	264,123	+13.713%
2025-12-24	68.7000	69.7600	68.7000	69.3500	+0.712%	184,100	+15.025%
2025-12-23	69.1700	69.2000	68.4200	68.8600	-0.203%	217,290	+15.844%
2025-12-22	68.4900	69.4250	67.1501	69.0000	+0.422%	254,899	+15.609%
2025-12-19	70.0200	70.3520	68.6200	68.7100	-2.276%	625,449	+16.097%
2025-12-18	69.5800	70.8900	69.1000	70.3100	+0.587%	327,134	+13.455%
2025-12-17	69.0500	70.3158	68.8800	69.9000	+0.677%	295,421	+14.120%
2025-12-16	70.3200	70.5600	68.7000	69.4300	-0.970%	325,144	+14.893%
2025-12-15	68.5100	70.6100	68.4687	70.1100	+2.500%	419,238	+13.778%
2025-12-12	68.2900	68.7100	67.8500	68.4000	+0.455%	242,971	+16.623%
2025-12-11	67.0000	68.3800	66.2500	68.0900	+1.977%	246,203	+17.154%
2025-12-10	64.8700	66.9550	64.8000	66.7700	+3.088%	368,010	+19.470%
2025-12-09	64.8000	65.2400	64.5000	64.7700	-0.690%	189,389	+23.159%
2025-12-08	65.2900	65.5800	64.5800	65.2200	-0.351%	276,138	+22.309%
2025-12-05	65.3800	65.8261	64.7700	65.4500	+0.184%	197,664	+21.879%
2025-12-04	65.9300	66.2200	65.2600	65.3300	-1.299%	244,295	+22.103%
2025-12-03	65.3300	66.5450	65.1700	66.1900	+1.487%	229,838	+20.517%
2025-12-02	66.5400	66.5400	65.1150	65.2200	-1.836%	256,794	+22.309%
2025-12-01	65.6900	66.7400	65.2300	66.4400	+1.234%	274,564	+20.063%
2025-11-28	64.8100	66.1400	64.8100	65.6300	+0.923%	147,194	+21.545%
2025-11-26	64.0600	65.1000	64.0000	65.0300	+1.277%	199,079	+22.666%
2025-11-25	62.7300	64.2600	62.5500	64.2100	+3.132%	233,961	+24.233%
2025-11-24	62.8800	63.1000	62.1800	62.2600	-1.175%	285,751	+28.124%
2025-11-21	61.6600	63.8600	61.6600	63.0000	+2.773%	267,405	+26.619%
2025-11-20	61.5000	62.1450	61.2300	61.3000	+0.508%	208,384	+30.131%
2025-11-19	60.4600	61.3900	60.3200	60.9900	+0.280%	207,095	+30.792%
2025-11-18	60.4000	61.0500	59.9100	60.8200	+0.963%	236,307	+31.158%
2025-11-17	61.0600	62.0000	60.2200	60.2400	-1.343%	270,736	+32.420%
2025-11-14	61.4900	61.4900	60.3200	61.0600	-0.602%	255,390	+30.642%
2025-11-13	60.5300	61.7700	60.3700	61.4300	+1.790%	222,000	+29.855%
2025-11-12	59.9600	60.6300	59.9600	60.3500	+0.701%	286,570	+32.179%
2025-11-11	59.2700	60.0000	59.0100	59.9300	+1.835%	254,488	+33.105%
2025-11-10	58.7400	59.1700	57.7250	58.8500	+0.650%	192,658	+35.548%
2025-11-07	57.6700	58.6200	57.0700	58.4700	+1.652%	217,031	+36.429%
2025-11-06	55.9800	58.4000	55.9000	57.5200	+0.401%	281,859	+38.682%
2025-11-05	57.1400	57.5400	56.7800	57.2900	+1.058%	198,312	+39.239%
2025-11-04	56.3500	57.3900	56.0300	56.6900	-0.106%	219,553	+40.713%
2025-11-03	56.5600	56.8100	55.7500	56.7500	-0.246%	173,735	+40.564%
2025-10-31	56.2200	56.8900	55.7600	56.8900	+0.300%	170,808	+40.218%
2025-10-30	56.4600	57.3000	56.3100	56.7200	-0.123%	179,898	+40.638%
2025-10-29	58.4700	58.6500	56.3600	56.7900	-3.615%	237,702	+40.465%
2025-10-28	59.1200	59.2200	58.5001	58.9200	-0.507%	190,992	+35.387%
2025-10-27	59.9500	60.3000	58.9900	59.2200	-1.069%	144,927	+34.701%
2025-10-24	60.5300	60.5300	59.6300	59.8600	-1.107%	117,977	+33.261%
2025-10-23	60.5400	61.0550	59.4900	60.5300	-0.165%	127,026	+31.786%
2025-10-22	60.5400	61.3700	60.2950	60.6300	+0.281%	145,328	+31.569%
2025-10-21	59.7600	60.7500	59.1920	60.4600	+1.887%	144,723	+31.938%
2025-10-20	59.1600	59.5800	58.3100	59.3400	+0.542%	322,999	+34.429%
2025-10-17	59.0100	59.7499	58.5600	59.0200	-0.304%	210,413	+35.158%
2025-10-16	58.9600	59.6000	58.0595	59.2000	+0.766%	214,843	+34.747%
2025-10-15	58.6200	59.2650	58.4460	58.7500	+0.256%	169,955	+35.779%
2025-10-14	57.5400	59.1600	57.5400	58.6000	+0.965%	220,078	+36.126%
2025-10-13	58.2600	58.9700	57.9000	58.0400	+0.155%	127,432	+37.440%
2025-10-10	58.5600	59.1900	57.8600	57.9500	-0.754%	158,155	+37.653%
2025-10-09	60.4900	60.4900	58.3200	58.3900	-3.774%	161,975	+36.616%
2025-10-08	60.0000	60.6800	59.7300	60.6800	+1.573%	121,636	+31.460%
2025-10-07	60.4800	60.5900	59.4800	59.7400	-1.109%	122,640	+33.529%
2025-10-06	60.5300	60.9850	59.9850	60.4100	-0.297%	133,388	+32.048%
2025-10-03	60.0900	61.2250	60.0250	60.5900	+0.315%	132,801	+31.655%
2025-10-02	60.4900	60.8550	59.8600	60.4000	+0.266%	141,054	+32.070%
2025-10-01	59.4800	60.4100	59.1500	60.2400	+0.803%	235,916	+32.420%
2025-09-30	58.8000	59.7700	58.6650	59.7600	+0.895%	139,727	+33.484%
2025-09-29	59.5400	59.5400	58.5750	59.2300	-0.269%	132,631	+34.678%
2025-09-26	58.7800	59.6000	58.7800	59.3900	+0.883%	136,903	+34.316%
2025-09-25	59.0200	59.1500	58.5250	58.8700	-0.892%	133,125	+35.502%
2025-09-24	59.6700	60.1400	59.3500	59.4000	-0.419%	155,039	+34.293%
2025-09-23	59.6000	60.6050	59.3580	59.6500	-0.100%	211,892	+33.730%
2025-09-22	59.7300	59.8250	59.3100	59.7100	+0.151%	155,587	+33.596%
2025-09-19	60.4800	60.4800	59.3301	59.6200	-1.373%	417,287	+33.797%
2025-09-18	60.1700	60.8400	59.5700	60.4500	+0.716%	174,297	+31.960%
2025-09-17	60.8000	61.7000	59.8800	60.0200	-0.596%	250,333	+32.906%
2025-09-16	60.4600	60.5350	59.6500	60.3800	-1.259%	221,188	+32.113%
2025-09-15	61.7900	61.9900	60.9750	61.1500	-0.875%	220,572	+30.450%
2025-09-12	61.7500	61.9850	61.2200	61.6900	-0.275%	244,765	+29.308%
2025-09-11	60.9800	62.0600	60.9800	61.8600	+1.593%	179,484	+28.952%
2025-09-10	59.9800	61.1000	59.7802	60.8900	+1.096%	194,744	+31.007%
2025-09-09	61.4000	61.5350	60.0100	60.2300	-1.617%	166,059	+32.442%
2025-09-08	61.3200	61.5900	60.5300	61.2200	-0.244%	188,229	+30.301%
2025-09-05	62.0300	62.5800	60.8644	61.3700	-0.049%	276,092	+29.982%
2025-09-04	61.2800	61.4800	60.5900	61.4000	+0.771%	251,036	+29.919%
2025-09-03	61.8100	61.9550	60.3900	60.9300	-2.026%	222,349	+30.921%
2025-09-02	64.4000	64.7000	62.1900	62.1900	-4.777%	255,366	+28.268%
2025-08-29	66.6500	67.3050	64.7600	65.3100	-2.522%	320,797	+22.141%
2025-08-28	67.5600	68.6800	64.7300	67.0000	+1.777%	491,464	+19.060%
2025-08-27	65.7200	66.3350	65.1800	65.8300	-0.754%	273,715	+21.176%
2025-08-26	66.1600	66.7000	65.6500	66.3300	-0.241%	317,678	+20.262%
2025-08-25	67.2300	67.4500	66.2000	66.4900	-1.918%	198,935	+19.973%
2025-08-22	68.2400	69.2100	67.5300	67.7900	-0.206%	290,295	+17.672%
2025-08-21	67.0300	68.1050	67.0300	67.9300	+1.222%	208,129	+17.430%
2025-08-20	67.3200	67.8150	66.7905	67.1100	-0.371%	177,292	+18.865%
2025-08-19	66.9800	67.9800	66.8300	67.3600	+0.597%	166,442	+18.423%
2025-08-18	67.5000	67.6550	66.7900	66.9600	-0.917%	127,827	+19.131%
2025-08-15	68.2500	68.2500	66.8700	67.5800	-0.764%	222,188	+18.038%
2025-08-14	67.6200	68.2700	66.9400	68.1000	-1.261%	186,103	+17.137%
2025-08-13	68.0000	69.0400	67.8500	68.9700	+1.696%	208,260	+15.659%
2025-08-12	66.5200	68.0500	66.1779	67.8200	+2.556%	147,646	+17.620%
2025-08-11	66.6000	67.0000	65.3300	66.1300	-0.616%	161,182	+20.626%
2025-08-08	66.6300	66.7100	66.0100	66.5400	+0.015%	154,244	+19.883%
2025-08-07	66.6200	67.4200	66.1900	66.5300	+0.742%	216,354	+19.901%
2025-08-06	64.0000	66.4800	63.5975	66.0400	+3.333%	234,482	+20.790%
2025-08-05	62.8800	63.9700	62.6150	63.9100	+1.703%	239,653	+24.816%
2025-08-04	62.2000	62.9900	62.0700	62.8400	+1.061%	163,681	+26.941%
2025-08-01	63.0400	63.4200	61.7550	62.1800	-1.971%	218,017	+28.289%
2025-07-31	62.5600	63.6350	62.5600	63.4300	-0.157%	219,824	+25.761%
2025-07-30	64.7900	64.8200	62.9750	63.5300	-2.472%	265,685	+25.563%
2025-07-29	65.3900	65.8150	64.8650	65.1400	+0.323%	258,907	+22.459%
2025-07-28	66.1800	66.2700	64.4122	64.9300	-2.273%	203,583	+22.855%
2025-07-25	66.9600	66.9600	65.7600	66.4400	-0.851%	211,970	+20.063%
2025-07-24	66.7900	67.6400	66.2400	67.0100	-0.593%	131,128	+19.042%
2025-07-23	67.4200	67.8200	67.1550	67.4100	+0.582%	147,736	+18.336%
2025-07-22	66.1100	67.4900	65.5700	67.0200	+1.901%	168,869	+19.024%
2025-07-21	65.9700	66.4200	65.7700	65.7700	-0.091%	153,486	+21.286%
2025-07-18	65.9300	66.0465	65.0900	65.8300	-0.091%	191,745	+21.176%
2025-07-17	65.2300	66.5464	65.2000	65.8900	+0.950%	146,181	+21.065%
2025-07-16	65.3000	65.4800	64.3700	65.2700	+0.307%	178,152	+22.215%
2025-07-15	66.8000	66.8000	65.0600	65.0700	-2.297%	140,762	+22.591%
2025-07-14	66.7400	66.8700	66.0750	66.6000	-0.448%	150,644	+19.775%
2025-07-11	66.9300	67.6000	66.7250	66.9000	-0.874%	241,393	+19.238%
2025-07-10	68.0000	68.6704	67.3550	67.4900	-0.604%	217,362	+18.195%
2025-07-09	67.8300	68.3500	67.3600	67.9000	-0.454%	262,260	+17.482%
2025-07-08	68.8300	69.4600	68.1900	68.2100	-0.843%	250,323	+16.948%
2025-07-07	69.2900	70.4700	68.6900	68.7900	-1.348%	241,939	+15.962%
2025-07-03	69.3100	70.0400	69.0760	69.7300	+0.100%	105,498	+14.398%
2025-07-02	69.8000	70.0500	69.0300	69.6600	-0.201%	284,061	+14.513%
2025-07-01	65.1100	70.0000	64.9500	69.8000	+7.401%	626,641	+14.284%
2025-06-30	65.5400	66.0350	64.4700	64.9900	+0.139%	202,542	+22.742%
2025-06-27	66.1300	66.2200	64.7100	64.9000	-1.890%	435,245	+22.912%
2025-06-26	65.9100	66.8400	65.7700	66.1500	+1.302%	210,458	+20.590%
2025-06-25	66.0100	66.0100	64.7954	65.3000	-1.091%	156,422	+22.159%
2025-06-24	65.5100	66.3000	65.0222	66.0200	+1.351%	194,856	+20.827%
2025-06-23	62.5700	65.2100	62.5700	65.1400	+3.825%	237,357	+22.459%
2025-06-20	63.2800	63.6550	62.6350	62.7400	-0.476%	395,102	+27.144%
2025-06-18	63.0800	63.9900	62.9200	63.0400	-0.332%	217,368	+26.539%
2025-06-17	63.7000	64.1200	63.1400	63.2500	-2.075%	228,870	+26.119%
2025-06-16	63.8000	64.9900	62.9100	64.5900	+1.749%	233,104	+23.502%
2025-06-13	64.0300	64.6700	63.3250	63.4800	-2.278%	188,532	+25.662%
2025-06-12	64.1500	64.9800	63.7000	64.9600	+0.713%	236,486	+22.799%
2025-06-11	64.4600	65.4900	64.0825	64.5000	+0.483%	237,072	+23.674%
2025-06-10	66.0500	66.4650	64.0000	64.1900	-1.670%	360,661	+24.272%
2025-06-09	66.7600	66.9900	64.9800	65.2800	-1.776%	468,713	+22.197%
2025-06-06	64.4300	67.8900	64.1950	66.4600	+4.366%	515,515	+20.027%
2025-06-05	60.3950	64.3200	59.6900	63.6800	+15.635%	747,404	+25.267%
2025-06-04	55.8000	55.9100	55.0200	55.0700	-1.237%	153,114	+44.852%
2025-06-03	54.6900	55.8499	54.6700	55.7600	+1.678%	151,294	+43.060%
2025-06-02	55.4400	55.4400	54.4800	54.8400	-1.367%	310,818	+45.460%
2025-05-30	55.7000	56.0200	55.3200	55.6000	-0.679%	114,442	+43.471%
2025-05-29	55.3700	56.1200	54.9050	55.9800	+1.450%	122,922	+42.497%
2025-05-28	55.9100	56.0020	55.1200	55.1800	-1.552%	116,727	+44.563%
2025-05-27	55.3300	56.1600	55.1400	56.0500	+2.337%	98,413	+42.319%
2025-05-23	54.4700	55.0050	54.0350	54.7700	-1.137%	89,900	+45.645%
2025-05-22	55.0000	55.6700	54.7400	55.4000	-0.126%	75,201	+43.989%
2025-05-21	55.9200	56.7000	55.3700	55.4700	-2.169%	72,325	+43.807%
2025-05-20	56.8300	57.1450	56.5000	56.7000	-0.246%	73,564	+40.688%
2025-05-19	55.9900	56.9200	55.9251	56.8400	+0.229%	106,166	+40.341%
2025-05-16	56.2700	56.8853	55.9700	56.7100	+0.478%	137,820	+40.663%
2025-05-15	56.2700	56.7200	56.1300	56.4400	-0.106%	116,987	+41.336%
2025-05-14	56.2000	56.7100	55.6000	56.5000	+0.427%	97,568	+41.186%
2025-05-13	56.5600	56.7400	55.9900	56.2600	-0.213%	105,037	+41.788%
2025-05-12	56.9400	56.9400	55.6600	56.3800	+2.846%	189,538	+41.486%
2025-05-09	54.9200	55.1000	54.4500	54.8200	-0.091%	100,803	+45.513%
2025-05-08	53.8400	55.0900	53.8200	54.8700	+2.503%	122,697	+45.380%
2025-05-07	54.2900	54.2900	53.3500	53.5300	-0.298%	123,747	+49.019%
2025-05-06	53.5900	53.9750	53.1770	53.6900	-0.019%	96,966	+48.575%
2025-05-05	54.0400	54.6250	53.7000	53.7000	-1.141%	133,004	+48.547%
2025-05-02	53.1600	54.5500	53.0700	54.3200	+3.565%	102,853	+46.852%
2025-05-01	52.3800	52.9000	51.4000	52.4500	-0.057%	132,360	+52.088%
2025-04-30	52.9400	52.9400	51.8100	52.4800	-2.163%	148,768	+52.001%
2025-04-29	53.3800	54.5400	53.3800	53.6400	+0.224%	160,474	+48.714%
2025-04-28	53.5300	54.1957	53.0600	53.5200	+0.094%	71,678	+49.047%
2025-04-25	53.5800	53.9950	52.7600	53.4700	-0.595%	100,066	+49.186%
2025-04-24	52.5400	53.9100	52.4500	53.7900	+2.223%	106,708	+48.299%
2025-04-23	53.8500	54.0440	52.3209	52.6200	+0.401%	138,448	+51.596%
2025-04-22	51.4600	52.7100	51.2300	52.4100	+2.403%	137,894	+52.204%
2025-04-21	50.9600	51.2400	50.7100	51.1800	-0.273%	111,366	+55.862%
2025-04-17	50.9200	51.6750	50.6400	51.3200	+0.825%	113,555	+55.436%
2025-04-16	51.3700	51.7650	50.2400	50.9000	-0.664%	134,292	+56.719%
2025-04-15	51.9100	52.3300	50.7500	51.2400	-2.493%	115,941	+55.679%
2025-04-14	52.4500	53.0300	52.0900	52.5500	+1.135%	126,296	+51.798%
2025-04-11	50.8300	52.8100	49.9900	51.9600	+2.083%	118,572	+53.522%
2025-04-10	51.1600	51.8500	49.1900	50.9000	-2.974%	189,278	+56.719%

document.getElementById("dTJhgg").onerror = function(){this.style.display='none';}; .dark-mode .gQKS7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQKS7v{ color: #333333; background-color: white; border: 2px solid #333333; }GEFGreif, Inc.stock NYSE

GEF
Greif, Inc.
stock NYSE