Greif Inc Class B GEF.B
NYSE · United States · Process Industries
$110.64+0.45 (+0.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | $110.64 | +0.41% | $110.80 | $112.60 | $110.02 | 35.20K |
| 2026-10-15 | $110.19 | +2.47% | $108.01 | $110.27 | $108.01 | 13.60K |
| 2026-10-14 | $107.53 | +1.81% | $104.07 | $107.53 | $104.07 | 153.70K |
| 2026-10-13 | $105.62 | -0.43% | $106.00 | $106.64 | $104.39 | 45.00K |
| 2026-10-12 | $106.08 | -1.81% | $107.26 | $108.29 | $105.76 | 84.80K |
| 2026-10-09 | $108.04 | +0.13% | $108.15 | $108.79 | $107.16 | 34.80K |
| 2026-10-08 | $107.90 | -0.95% | $109.50 | $110.36 | $106.68 | 70.40K |
| 2026-10-07 | $108.93 | +1.21% | $106.21 | $109.48 | $105.91 | 50.30K |
| 2026-10-06 | $107.63 | +0.11% | $108.43 | $108.43 | $107.20 | 78.40K |
| 2026-10-05 | $107.51 | -0.06% | $106.00 | $107.74 | $106.00 | 66.40K |
| 2026-10-02 | $107.57 | +1.17% | $107.00 | $108.81 | $107.00 | 70.50K |
| 2026-10-01 | $106.33 | +3.34% | $102.25 | $106.55 | $101.71 | 60.10K |
| 2026-09-30 | $102.89 | -1.98% | $106.00 | $106.00 | $102.89 | 79.70K |
| 2026-09-29 | $104.97 | -1.82% | $106.43 | $106.70 | $104.90 | 70.90K |
| 2026-09-28 | $106.92 | -1.14% | $107.29 | $108.21 | $106.45 | 150.30K |
| 2026-09-25 | $108.15 | +0.63% | $109.00 | $109.15 | $107.27 | 173.20K |
| 2026-09-24 | $107.47 | -3.20% | $111.00 | $112.50 | $107.40 | 98.90K |
| 2026-09-23 | $111.02 | -2.26% | $113.20 | $113.25 | $110.85 | 55.50K |
| 2026-09-22 | $113.59 | +3.59% | $109.59 | $114.64 | $109.30 | 87.80K |
| 2026-09-21 | $109.65 | +1.30% | $107.71 | $110.17 | $107.71 | 163.60K |
| 2026-09-18 | $108.24 | -1.09% | $108.27 | $109.03 | $105.64 | 80.00K |
| 2026-09-17 | $109.43 | +2.19% | $107.60 | $109.47 | $106.36 | 137.90K |
| 2026-09-16 | $107.09 | +1.34% | $105.40 | $108.53 | $103.93 | 111.80K |
| 2026-09-15 | $105.67 | +0.20% | $106.43 | $106.43 | $103.00 | 165.50K |
| 2026-09-14 | $105.46 | +0.27% | $104.99 | $106.03 | $103.33 | 114.10K |
| 2026-09-11 | $105.18 | -1.52% | $107.95 | $108.00 | $104.74 | 61.40K |
| 2026-09-10 | $106.80 | -0.22% | $106.04 | $107.90 | $106.00 | 108.50K |
| 2026-09-09 | $107.04 | -1.71% | $110.00 | $110.00 | $107.02 | 64.20K |
| 2026-09-08 | $108.90 | +0.26% | $106.43 | $109.59 | $106.43 | 61.60K |
| 2026-09-04 | $108.62 | +0.93% | $105.57 | $108.97 | $105.57 | 112.20K |
| 2026-09-03 | $107.62 | +0.28% | $108.20 | $109.25 | $106.71 | 104.70K |
| 2026-09-02 | $107.32 | +1.69% | $106.80 | $108.27 | $106.26 | 47.10K |
| 2026-09-01 | $105.54 | -0.09% | $104.49 | $105.98 | $104.40 | 35.40K |
| 2026-08-31 | $105.64 | -1.76% | $107.50 | $107.50 | $105.28 | 42.30K |
| 2026-08-28 | $107.53 | -0.47% | $109.15 | $109.30 | $106.40 | 100.10K |
| 2026-08-27 | $108.04 | -0.30% | $107.60 | $108.60 | $107.51 | 64.70K |
| 2026-08-26 | $108.37 | +0.58% | $107.79 | $110.04 | $107.68 | 81.10K |
| 2026-08-25 | $107.74 | -1.04% | $109.56 | $110.66 | $107.74 | 51.50K |
| 2026-08-24 | $108.87 | -2.30% | $110.36 | $112.36 | $108.75 | 70.90K |
| 2026-08-21 | $111.43 | +1.30% | $111.05 | $111.68 | $110.60 | 39.30K |
| 2026-08-20 | $110.00 | -1.31% | $109.85 | $113.36 | $109.85 | 88.20K |
| 2026-08-19 | $111.46 | +0.40% | $112.00 | $113.99 | $111.10 | 73.20K |
| 2026-08-18 | $111.02 | +0.73% | $110.00 | $111.33 | $109.26 | 161.40K |
| 2026-08-17 | $110.21 | -0.44% | $110.10 | $111.80 | $109.50 | 66.50K |
| 2026-08-14 | $110.70 | -0.57% | $111.84 | $112.27 | $109.78 | 75.60K |
| 2026-08-13 | $111.34 | -0.38% | $111.76 | $113.06 | $111.34 | 169.40K |
| 2026-08-12 | $111.77 | +0.24% | $111.52 | $112.55 | $110.82 | 20.70K |
| 2026-08-11 | $111.50 | +1.85% | $110.15 | $112.13 | $109.94 | 54.30K |
| 2026-08-10 | $109.48 | -1.37% | $110.00 | $111.00 | $109.05 | 76.10K |
| 2026-08-07 | $111.00 | 0.00% | $111.41 | $113.15 | $110.58 | 40.50K |
| 2026-08-06 | $111.00 | -0.54% | $112.97 | $113.89 | $110.98 | 68.20K |
| 2026-08-05 | $111.60 | +1.12% | $110.00 | $112.91 | $109.00 | 57.90K |
| 2026-08-04 | $110.36 | +1.71% | $104.23 | $112.78 | $104.23 | 172.20K |
| 2026-08-03 | $108.50 | +0.02% | $110.65 | $112.50 | $107.82 | 97.90K |
| 2026-07-31 | $108.48 | -0.80% | $106.39 | $110.45 | $106.39 | 110.30K |
| 2026-07-30 | $109.36 | +0.34% | $108.03 | $111.54 | $107.90 | 100.40K |
| 2026-07-29 | $108.99 | +2.82% | $108.50 | $109.54 | $104.62 | 61.20K |
| 2026-07-28 | $106.00 | +5.57% | $102.00 | $106.67 | $102.00 | 29.00K |
| 2026-07-27 | $100.41 | +4.21% | $98.60 | $100.93 | $97.94 | 71.60K |
| 2026-07-24 | $96.35 | +1.37% | $94.88 | $96.79 | $94.20 | 40.30K |
| 2026-07-23 | $95.05 | +1.80% | $92.40 | $95.07 | $92.40 | 85.10K |
| 2026-07-22 | $93.37 | -0.46% | $92.93 | $94.50 | $91.95 | 57.50K |
| 2026-07-21 | $93.80 | +1.86% | $91.36 | $93.80 | $89.84 | 91.90K |
| 2026-07-20 | $92.09 | -1.19% | $92.39 | $94.15 | $91.53 | 42.30K |
| 2026-07-17 | $93.20 | +0.17% | $92.60 | $93.81 | $92.08 | 47.80K |
| 2026-07-16 | $93.04 | +3.69% | $91.35 | $93.78 | $90.89 | 46.60K |
| 2026-07-15 | $89.73 | +3.22% | $86.99 | $89.73 | $86.99 | 20.00K |
| 2026-07-14 | $86.93 | -0.55% | $86.94 | $87.22 | $85.98 | 22.20K |
| 2026-07-13 | $87.41 | -1.58% | $88.91 | $89.54 | $87.03 | 36.00K |
| 2026-07-10 | $88.81 | +1.01% | $88.20 | $89.50 | $87.98 | 65.40K |
| 2026-07-09 | $87.92 | -1.10% | $88.16 | $89.16 | $87.64 | 35.80K |
| 2026-07-08 | $88.90 | -2.46% | $89.64 | $90.36 | $87.84 | 43.90K |
| 2026-07-07 | $91.14 | -0.60% | $92.59 | $92.59 | $90.40 | 26.40K |
| 2026-07-06 | $91.69 | -0.95% | $91.50 | $91.98 | $89.68 | 41.60K |
| 2026-07-02 | $92.57 | -0.52% | $93.00 | $94.90 | $91.47 | 81.80K |
| 2026-07-01 | $93.05 | -0.52% | $93.09 | $94.00 | $91.80 | 62.00K |
| 2026-06-30 | $93.54 | +1.11% | $92.52 | $94.88 | $91.81 | 90.40K |
| 2026-06-29 | $92.51 | -0.74% | $92.96 | $93.62 | $89.98 | 169.80K |
| 2026-06-26 | $93.20 | +2.16% | $91.90 | $94.21 | $91.23 | 195.00K |
| 2026-06-25 | $91.23 | +2.29% | $89.22 | $92.35 | $87.63 | 30.20K |
| 2026-06-24 | $89.19 | +3.21% | $86.30 | $89.66 | $86.30 | 209.00K |
| 2026-06-23 | $86.42 | +0.31% | $84.62 | $88.58 | $84.60 | 265.40K |
| 2026-06-22 | $86.15 | -0.69% | $86.40 | $87.91 | $85.56 | 231.30K |
| 2026-06-18 | $86.75 | +1.13% | $85.42 | $87.20 | $84.87 | 236.40K |
| 2026-06-17 | $85.78 | -1.66% | $86.45 | $88.15 | $84.79 | 214.30K |
| 2026-06-16 | $87.23 | +1.86% | $86.20 | $88.60 | $84.34 | 197.20K |
| 2026-06-15 | $85.64 | +0.61% | $86.20 | $87.12 | $83.18 | 187.80K |
| 2026-06-12 | $85.12 | +2.21% | $83.00 | $85.80 | $81.67 | 123.60K |
| 2026-06-11 | $83.28 | +3.06% | $80.70 | $84.25 | $79.65 | 323.80K |
| 2026-06-10 | $80.81 | -1.81% | $81.50 | $81.83 | $79.37 | 118.10K |