Greif Inc Class A GEF
NYSE · United States · Process Industries
$79.22-0.37 (-0.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78.76 | -1.04% | $78.88 | $80.07 | $78.37 | 26.33K |
| 2026-09-30 | $79.59 | -1.08% | $80.83 | $81.22 | $79.54 | 740.40K |
| 2026-09-29 | $80.46 | -1.42% | $81.45 | $81.96 | $80.41 | 334.10K |
| 2026-09-28 | $81.62 | -1.26% | $81.88 | $82.99 | $81.20 | 374.60K |
| 2026-09-25 | $82.66 | -0.19% | $83.15 | $83.45 | $82.61 | 359.70K |
| 2026-09-24 | $82.82 | -1.77% | $84.56 | $85.06 | $82.52 | 343.60K |
| 2026-09-23 | $84.31 | -0.33% | $84.62 | $85.25 | $83.98 | 366.30K |
| 2026-09-22 | $84.59 | +1.52% | $84.38 | $85.39 | $83.68 | 382.70K |
| 2026-09-21 | $83.32 | +0.74% | $83.22 | $84.35 | $82.76 | 376.40K |
| 2026-09-18 | $82.71 | -0.46% | $82.47 | $82.90 | $81.56 | 684.20K |
| 2026-09-17 | $83.09 | +0.23% | $83.25 | $84.94 | $82.45 | 381.80K |
| 2026-09-16 | $82.90 | +1.72% | $82.05 | $84.67 | $82.02 | 421.80K |
| 2026-09-15 | $81.50 | -0.16% | $81.83 | $81.85 | $79.57 | 442.80K |
| 2026-09-14 | $81.63 | -0.84% | $82.32 | $83.26 | $81.59 | 341.20K |
| 2026-09-11 | $82.32 | -1.58% | $84.73 | $84.73 | $81.49 | 442.30K |
| 2026-09-10 | $83.64 | +0.10% | $83.32 | $84.05 | $82.57 | 270.10K |
| 2026-09-09 | $83.56 | -1.33% | $84.80 | $85.24 | $83.29 | 317.10K |
| 2026-09-08 | $84.69 | -0.36% | $84.06 | $85.27 | $83.80 | 296.30K |
| 2026-09-04 | $85.00 | -0.02% | $84.71 | $85.98 | $84.71 | 329.80K |
| 2026-09-03 | $85.02 | -0.64% | $86.34 | $86.34 | $83.75 | 318.20K |
| 2026-09-02 | $85.57 | +2.98% | $83.71 | $86.16 | $83.71 | 583.10K |
| 2026-09-01 | $83.09 | +0.41% | $82.48 | $83.21 | $81.98 | 308.70K |
| 2026-08-31 | $82.75 | -1.58% | $83.90 | $84.28 | $82.28 | 362.30K |
| 2026-08-28 | $84.08 | -0.51% | $85.45 | $85.80 | $83.30 | 222.90K |
| 2026-08-27 | $84.51 | -1.17% | $84.40 | $85.32 | $83.57 | 206.40K |
| 2026-08-26 | $85.51 | +1.04% | $84.85 | $86.21 | $84.85 | 244.90K |
| 2026-08-25 | $84.63 | -1.58% | $86.68 | $87.78 | $84.44 | 203.90K |
| 2026-08-24 | $85.99 | -2.18% | $88.11 | $88.26 | $85.73 | 293.10K |
| 2026-08-21 | $87.91 | +1.71% | $87.15 | $88.00 | $86.62 | 404.60K |
| 2026-08-20 | $86.43 | -1.31% | $86.67 | $88.27 | $86.38 | 246.00K |
| 2026-08-19 | $87.58 | +0.89% | $87.87 | $89.09 | $87.22 | 164.20K |
| 2026-08-18 | $86.81 | -0.63% | $88.11 | $88.46 | $86.71 | 192.60K |
| 2026-08-17 | $87.36 | +0.01% | $86.76 | $87.90 | $86.20 | 203.40K |
| 2026-08-14 | $87.35 | -1.37% | $88.20 | $88.68 | $87.15 | 187.50K |
| 2026-08-13 | $88.56 | +0.61% | $89.07 | $89.72 | $88.42 | 172.80K |
| 2026-08-12 | $88.02 | +0.56% | $87.55 | $89.12 | $86.59 | 213.60K |
| 2026-08-11 | $87.53 | +0.14% | $86.88 | $88.73 | $85.76 | 182.10K |
| 2026-08-10 | $87.41 | -1.43% | $87.76 | $88.10 | $86.28 | 235.80K |
| 2026-08-07 | $88.68 | -0.56% | $89.07 | $89.95 | $88.10 | 196.30K |
| 2026-08-06 | $89.18 | -1.04% | $90.38 | $90.38 | $86.88 | 292.40K |
| 2026-08-05 | $90.12 | +0.87% | $89.08 | $90.57 | $88.72 | 276.40K |
| 2026-08-04 | $89.34 | +3.04% | $87.97 | $89.62 | $86.10 | 527.00K |
| 2026-08-03 | $86.70 | +0.17% | $85.26 | $87.99 | $83.98 | 493.20K |
| 2026-07-31 | $86.55 | -0.87% | $86.24 | $87.11 | $84.71 | 332.70K |
| 2026-07-30 | $87.31 | +0.11% | $87.56 | $88.50 | $86.32 | 465.30K |
| 2026-07-29 | $87.21 | +4.62% | $86.53 | $87.35 | $83.54 | 566.60K |
| 2026-07-28 | $83.36 | +3.77% | $81.03 | $83.39 | $81.03 | 212.90K |
| 2026-07-27 | $80.33 | +2.18% | $80.45 | $80.77 | $79.32 | 265.20K |
| 2026-07-24 | $78.62 | +2.38% | $76.96 | $78.85 | $76.07 | 243.70K |
| 2026-07-23 | $76.79 | -0.01% | $76.21 | $77.42 | $76.02 | 191.60K |
| 2026-07-22 | $76.80 | +1.47% | $75.11 | $76.81 | $75.11 | 218.80K |
| 2026-07-21 | $75.69 | +0.60% | $75.64 | $76.14 | $74.40 | 204.10K |
| 2026-07-20 | $75.24 | -1.42% | $76.27 | $76.41 | $75.14 | 213.30K |
| 2026-07-17 | $76.32 | +0.29% | $76.12 | $77.14 | $75.59 | 175.40K |
| 2026-07-16 | $76.10 | +3.88% | $73.62 | $76.13 | $73.62 | 262.30K |
| 2026-07-15 | $73.26 | +2.25% | $72.49 | $74.20 | $72.31 | 240.10K |
| 2026-07-14 | $71.65 | +0.41% | $70.97 | $71.96 | $69.35 | 294.00K |
| 2026-07-13 | $71.36 | -3.04% | $74.02 | $74.50 | $71.31 | 216.80K |
| 2026-07-10 | $73.60 | +2.09% | $72.39 | $74.05 | $72.08 | 146.20K |
| 2026-07-09 | $72.09 | +0.64% | $72.04 | $72.74 | $71.64 | 173.70K |
| 2026-07-08 | $71.63 | -2.49% | $72.76 | $72.89 | $70.65 | 218.00K |
| 2026-07-07 | $73.46 | -0.56% | $74.37 | $74.97 | $73.29 | 130.10K |
| 2026-07-06 | $73.87 | -1.74% | $75.00 | $75.20 | $73.26 | 173.20K |
| 2026-07-02 | $75.18 | +0.49% | $75.03 | $75.32 | $74.25 | 181.60K |
| 2026-07-01 | $74.81 | +0.43% | $74.05 | $75.42 | $73.89 | 222.80K |
| 2026-06-30 | $74.49 | +0.32% | $74.33 | $75.55 | $73.67 | 221.60K |
| 2026-06-29 | $74.25 | -0.81% | $74.09 | $74.46 | $72.77 | 206.60K |
| 2026-06-26 | $74.86 | +0.82% | $73.82 | $75.15 | $73.80 | 573.00K |
| 2026-06-25 | $74.25 | +2.16% | $73.00 | $74.70 | $73.00 | 173.90K |
| 2026-06-24 | $72.68 | +3.90% | $70.40 | $72.85 | $70.25 | 235.10K |
| 2026-06-23 | $69.95 | +1.05% | $69.05 | $71.14 | $68.97 | 223.70K |
| 2026-06-22 | $69.22 | +0.45% | $68.64 | $69.92 | $67.46 | 214.60K |
| 2026-06-18 | $68.91 | -1.42% | $70.53 | $70.77 | $68.47 | 601.50K |
| 2026-06-17 | $69.90 | -1.16% | $70.08 | $71.50 | $68.54 | 235.00K |
| 2026-06-16 | $70.72 | +1.96% | $69.75 | $71.45 | $69.75 | 242.40K |
| 2026-06-15 | $69.36 | +1.42% | $69.14 | $70.26 | $69.14 | 230.20K |
| 2026-06-12 | $68.39 | +1.95% | $67.52 | $69.00 | $67.11 | 268.80K |
| 2026-06-11 | $67.08 | +3.98% | $65.26 | $67.27 | $64.60 | 289.10K |
| 2026-06-10 | $64.51 | -1.42% | $65.76 | $65.76 | $64.46 | 223.50K |
| 2026-06-09 | $65.44 | +3.32% | $64.18 | $65.52 | $64.18 | 229.50K |
| 2026-06-08 | $63.34 | -0.39% | $63.31 | $63.85 | $63.06 | 181.30K |
| 2026-06-05 | $63.59 | +0.30% | $63.61 | $64.01 | $63.11 | 155.00K |
| 2026-06-04 | $63.40 | +0.46% | $64.04 | $64.41 | $62.94 | 163.10K |
| 2026-06-03 | $63.11 | -0.55% | $62.98 | $63.45 | $62.66 | 209.10K |
| 2026-06-02 | $63.46 | +1.70% | $62.51 | $64.42 | $62.51 | 206.30K |
| 2026-06-01 | $62.40 | -1.47% | $62.89 | $63.01 | $62.16 | 187.10K |
| 2026-05-29 | $63.33 | -0.75% | $63.59 | $63.95 | $63.13 | 276.40K |
| 2026-05-28 | $63.81 | +0.06% | $63.35 | $64.09 | $63.01 | 204.40K |
| 2026-05-27 | $63.77 | -0.89% | $64.85 | $65.00 | $63.52 | 223.10K |
| 2026-05-26 | $64.34 | +0.08% | $64.38 | $65.24 | $63.79 | 181.90K |