Greif, Inc. (GEF)

Compare

52.00

-1.56

(-2.91%)

As of 2:08:02 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	52.23	52.44	50.22	52.00	52.00	163,733
Apr 3, 2025	53.97	54.85	53.10	53.56	53.56	229,500
Apr 2, 2025	54.66	55.71	54.65	55.71	55.71	106,900
Apr 1, 2025	54.79	55.43	54.58	55.25	55.25	150,600
Mar 31, 2025	54.40	55.29	54.13	54.99	54.99	191,900
Mar 28, 2025	56.22	56.22	54.18	54.85	54.85	133,400
Mar 27, 2025	55.44	56.18	54.71	55.99	55.99	136,500
Mar 26, 2025	55.05	55.72	55.05	55.61	55.61	105,900
Mar 25, 2025	55.36	55.59	54.70	55.06	55.06	114,400
Mar 24, 2025	55.48	55.80	54.68	55.57	55.57	173,800
Mar 21, 2025	55.55	55.89	54.20	55.03	55.03	325,000
Mar 20, 2025	55.99	56.47	55.57	56.26	56.26	123,100
Mar 19, 2025	56.19	56.61	55.39	56.51	56.51	150,400
Mar 18, 2025	56.25	56.25	55.43	55.95	55.95	136,800
Mar 17, 2025	0.54 Dividend
Mar 17, 2025	55.40	56.36	55.40	56.25	56.25	141,000
Mar 14, 2025	55.10	55.97	55.10	55.87	55.33	111,700
Mar 13, 2025	54.77	55.29	53.59	54.82	54.29	193,300
Mar 12, 2025	55.70	56.09	53.90	54.57	54.04	171,900
Mar 11, 2025	56.02	56.17	55.10	55.58	55.04	191,600
Mar 10, 2025	56.90	57.58	55.22	55.37	54.83	209,400
Mar 7, 2025	56.51	57.83	56.19	57.55	56.99	202,900
Mar 6, 2025	56.05	56.71	55.24	56.50	55.95	174,900
Mar 5, 2025	54.99	56.53	54.99	56.32	55.78	158,800
Mar 4, 2025	54.86	55.41	53.88	54.63	54.10	225,300
Mar 3, 2025	57.38	58.30	54.96	55.52	54.98	210,700
Feb 28, 2025	55.82	57.48	55.82	57.26	56.71	357,300
Feb 27, 2025	59.81	59.81	53.43	55.26	54.73	459,100
Feb 26, 2025	60.50	61.29	60.00	60.35	59.77	117,400
Feb 25, 2025	60.34	61.09	60.30	60.56	59.97	130,500
Feb 24, 2025	60.35	60.71	59.65	59.81	59.23	167,500
Feb 21, 2025	61.58	61.69	59.83	59.95	59.37	132,000
Feb 20, 2025	60.53	61.26	60.51	61.11	60.52	131,100
Feb 19, 2025	61.05	61.34	60.75	60.77	60.18	121,400
Feb 18, 2025	60.95	61.95	60.95	61.82	61.22	126,700
Feb 14, 2025	61.29	61.67	60.53	61.13	60.54	96,200
Feb 13, 2025	60.37	60.91	60.22	60.79	60.20	114,000
Feb 12, 2025	59.76	60.45	59.25	59.87	59.29	154,200
Feb 11, 2025	60.66	61.27	60.32	61.03	60.44	80,300
Feb 10, 2025	61.31	61.60	60.66	61.03	60.44	136,500
Feb 7, 2025	62.09	62.09	60.77	61.14	60.55	90,600
Feb 6, 2025	62.87	62.87	61.80	62.01	61.41	129,600
Feb 5, 2025	61.88	62.58	61.59	62.30	61.70	124,900
Feb 4, 2025	60.67	61.74	60.67	61.72	61.12	147,200
Feb 3, 2025	59.95	60.91	59.31	60.61	60.02	174,600
Jan 31, 2025	61.98	62.39	60.91	61.22	60.63	200,400
Jan 30, 2025	62.24	63.03	61.67	62.33	61.73	189,000
Jan 29, 2025	61.30	62.36	61.14	61.88	61.28	197,000
Jan 28, 2025	62.11	62.37	61.51	61.63	61.03	137,000
Jan 27, 2025	61.74	62.75	61.74	62.45	61.85	161,400
Jan 24, 2025	61.19	61.97	60.98	61.78	61.18	137,100
Jan 23, 2025	61.01	61.59	60.61	61.49	60.90	146,400
Jan 22, 2025	61.59	62.30	61.13	61.25	60.66	170,600
Jan 21, 2025	61.84	62.43	61.82	62.18	61.58	126,300
Jan 17, 2025	61.94	62.20	61.13	61.44	60.85	148,600
Jan 16, 2025	60.68	61.60	60.57	61.39	60.80	124,400
Jan 15, 2025	61.07	61.39	60.18	60.79	60.20	118,900
Jan 14, 2025	59.27	60.13	59.01	59.92	59.34	145,600
Jan 13, 2025	57.63	59.16	57.56	59.03	58.46	136,800
Jan 10, 2025	58.59	58.87	57.89	58.03	57.47	202,600
Jan 8, 2025	58.92	60.31	58.81	59.66	59.08	239,500
Jan 7, 2025	60.67	61.35	59.41	59.49	58.92	233,200
Jan 6, 2025	61.12	61.76	60.50	60.67	60.08	178,900
Jan 3, 2025	60.50	61.25	60.01	61.03	60.44	251,800
Jan 2, 2025	61.81	62.33	60.10	60.50	59.92	215,500
Dec 31, 2024	61.01	61.63	60.66	61.12	60.53	173,300
Dec 30, 2024	61.05	61.15	60.22	60.76	60.17	109,800
Dec 27, 2024	61.52	62.35	60.91	61.26	60.67	201,300
Dec 26, 2024	60.56	62.23	60.56	61.80	61.20	211,200
Dec 24, 2024	60.97	61.20	60.41	61.16	60.57	73,800
Dec 23, 2024	59.90	61.04	59.45	60.76	60.17	229,000
Dec 20, 2024	60.20	61.03	59.97	60.32	59.74	592,000
Dec 19, 2024	61.67	62.32	60.28	60.45	59.87	286,800
Dec 18, 2024	64.80	65.01	61.26	61.40	60.81	283,400
Dec 17, 2024	65.34	65.90	63.52	64.35	63.73	293,500
Dec 16, 2024	0.54 Dividend
Dec 16, 2024	66.15	66.91	65.39	65.88	65.24	207,700
Dec 13, 2024	66.90	67.23	66.27	66.61	65.43	173,700
Dec 12, 2024	67.99	68.16	67.06	67.35	66.16	162,800
Dec 11, 2024	68.63	68.91	67.83	68.38	67.17	140,600
Dec 10, 2024	67.92	69.41	67.40	68.48	67.27	202,200
Dec 9, 2024	68.89	70.05	68.08	68.13	66.92	182,600
Dec 6, 2024	69.95	69.95	68.18	68.25	67.04	171,700
Dec 5, 2024	68.01	70.98	66.84	69.89	68.65	364,200
Dec 4, 2024	71.00	71.99	70.60	71.50	70.23	175,500
Dec 3, 2024	71.64	71.81	70.91	71.21	69.95	180,600
Dec 2, 2024	71.21	72.02	70.48	71.49	70.23	171,400
Nov 29, 2024	71.44	71.76	70.98	71.03	69.77	99,300
Nov 27, 2024	71.86	72.67	70.55	70.80	69.55	187,300
Nov 26, 2024	71.63	72.11	71.09	71.80	70.53	171,500
Nov 25, 2024	71.79	73.16	71.72	72.15	70.87	178,400
Nov 22, 2024	69.52	71.39	69.52	71.30	70.04	171,900
Nov 21, 2024	69.83	70.28	69.18	69.44	68.21	163,200
Nov 20, 2024	67.45	69.84	67.20	69.83	68.59	221,900
Nov 19, 2024	66.25	67.17	66.16	67.04	65.85	131,400
Nov 18, 2024	67.68	68.24	66.95	67.09	65.90	210,200
Nov 15, 2024	67.93	68.60	67.50	67.79	66.59	444,600
Nov 14, 2024	68.87	69.12	66.46	67.41	66.22	195,000
Nov 13, 2024	69.02	70.00	68.72	68.93	67.71	182,800
Nov 12, 2024	68.66	69.41	68.54	68.97	67.75	199,400
Nov 11, 2024	67.87	69.80	67.65	69.14	67.92	222,500
Nov 8, 2024	66.54	67.71	66.44	67.40	66.21	267,500
Nov 7, 2024	66.61	67.12	66.21	66.54	65.36	159,800
Nov 6, 2024	65.65	67.62	65.65	67.02	65.83	301,600
Nov 5, 2024	62.33	62.88	62.14	62.63	61.52	170,700
Nov 4, 2024	62.74	63.79	62.31	62.38	61.28	100,600
Nov 1, 2024	62.58	63.19	61.86	62.90	61.79	137,000
Oct 31, 2024	63.77	64.49	62.43	62.44	61.34	125,600
Oct 30, 2024	62.32	64.75	62.32	63.71	62.58	231,700
Oct 29, 2024	62.29	63.00	61.87	62.66	61.55	135,700
Oct 28, 2024	62.85	63.42	62.73	63.02	61.90	192,800
Oct 25, 2024	63.00	63.19	62.21	62.58	61.47	137,400
Oct 24, 2024	62.13	63.16	61.78	62.94	61.83	154,000
Oct 23, 2024	63.59	63.95	61.67	62.27	61.17	171,600
Oct 22, 2024	64.00	64.29	63.34	63.72	62.59	163,900
Oct 21, 2024	65.04	65.04	64.06	64.13	63.00	223,100
Oct 18, 2024	65.56	65.61	64.71	64.99	63.84	130,800
Oct 17, 2024	65.00	65.73	64.40	65.20	64.05	243,700
Oct 16, 2024	63.84	64.96	63.42	64.89	63.74	249,500
Oct 15, 2024	63.10	64.29	63.10	63.43	62.31	192,600
Oct 14, 2024	62.46	63.41	62.38	63.36	62.24	177,800
Oct 11, 2024	61.72	62.75	61.72	62.50	61.39	233,900
Oct 10, 2024	61.38	62.27	60.94	61.72	60.63	167,300
Oct 9, 2024	61.75	62.86	61.65	61.92	60.82	260,000
Oct 8, 2024	62.03	62.76	61.47	61.84	60.75	159,900
Oct 7, 2024	61.91	62.27	61.50	62.25	61.15	139,400
Oct 4, 2024	61.55	62.29	61.36	62.14	61.04	128,100
Oct 3, 2024	60.97	61.69	60.64	60.92	59.84	91,700
Oct 2, 2024	61.76	62.20	61.31	61.48	60.39	111,700
Oct 1, 2024	62.65	62.85	61.99	62.03	60.93	135,500
Sep 30, 2024	61.77	62.69	61.62	62.66	61.55	149,500
Sep 27, 2024	63.40	63.92	62.14	62.32	61.22	133,200
Sep 26, 2024	62.55	63.19	62.14	62.89	61.78	118,800
Sep 25, 2024	62.19	62.22	61.52	61.65	60.56	103,300
Sep 24, 2024	62.74	63.02	62.22	62.38	61.28	127,100
Sep 23, 2024	62.93	62.94	61.96	62.47	61.36	98,200
Sep 20, 2024	63.51	63.61	62.77	62.93	61.82	315,900
Sep 19, 2024	63.28	64.28	62.87	63.97	62.84	120,600
Sep 18, 2024	61.73	63.39	61.54	61.82	60.73	142,500
Sep 17, 2024	61.88	62.55	61.62	61.92	60.82	119,500
Sep 16, 2024	0.54 Dividend
Sep 16, 2024	60.99	61.84	60.70	61.61	60.52	93,400
Sep 13, 2024	60.59	61.78	60.29	61.12	59.51	108,900
Sep 12, 2024	59.64	60.24	59.00	59.94	58.36	113,000
Sep 11, 2024	59.03	59.44	58.10	59.33	57.77	247,100
Sep 10, 2024	59.51	59.94	58.63	59.60	58.03	148,400
Sep 9, 2024	61.07	61.39	59.29	59.33	57.77	233,500
Sep 6, 2024	60.36	61.38	60.17	61.07	59.46	137,600
Sep 5, 2024	60.64	60.75	59.93	60.32	58.73	115,700
Sep 4, 2024	60.74	61.35	59.98	60.10	58.52	134,300
Sep 3, 2024	61.82	62.18	60.47	60.97	59.36	166,100
Aug 30, 2024	61.37	62.62	61.37	62.52	60.87	199,000
Aug 29, 2024	62.93	62.93	60.17	61.93	60.30	235,000
Aug 28, 2024	62.93	64.45	62.93	63.74	62.06	196,200
Aug 27, 2024	63.40	63.96	63.00	63.22	61.55	179,700
Aug 26, 2024	64.38	64.57	63.49	63.61	61.93	175,000
Aug 23, 2024	62.37	64.27	62.12	63.78	62.10	102,200
Aug 22, 2024	62.23	62.27	61.64	61.94	60.31	54,200
Aug 21, 2024	61.37	62.18	60.97	62.07	60.43	98,600
Aug 20, 2024	61.43	61.52	60.89	61.15	59.54	81,800
Aug 19, 2024	61.34	61.81	61.11	61.55	59.93	80,700
Aug 16, 2024	60.57	61.23	60.39	61.10	59.49	308,300
Aug 15, 2024	60.82	61.59	60.70	60.90	59.29	102,700
Aug 14, 2024	60.31	60.38	59.63	59.70	58.13	125,000
Aug 13, 2024	59.26	60.20	58.61	60.01	58.43	130,500
Aug 12, 2024	59.50	59.50	58.57	58.73	57.18	131,500
Aug 9, 2024	59.50	60.00	58.91	59.56	57.99	109,400
Aug 8, 2024	59.09	60.04	58.99	59.78	58.20	110,800
Aug 7, 2024	60.06	60.44	58.73	58.75	57.20	100,000
Aug 6, 2024	58.75	60.54	58.51	59.54	57.97	171,800
Aug 5, 2024	61.51	61.55	58.53	58.90	57.35	273,600
Aug 2, 2024	63.75	63.99	63.02	63.42	61.75	133,300
Aug 1, 2024	66.49	67.48	64.71	65.14	63.42	150,400
Jul 31, 2024	65.93	68.11	65.93	66.68	64.92	250,400
Jul 30, 2024	65.88	66.38	65.29	66.33	64.58	155,200
Jul 29, 2024	65.53	66.13	65.01	65.58	63.85	172,100
Jul 26, 2024	64.98	65.60	64.39	65.30	63.58	146,400
Jul 25, 2024	63.13	64.97	63.13	64.42	62.72	157,000
Jul 24, 2024	62.79	63.86	62.67	63.16	61.49	154,300
Jul 23, 2024	62.35	63.35	62.13	62.90	61.24	130,100
Jul 22, 2024	62.17	62.53	61.62	62.14	60.50	154,400
Jul 19, 2024	63.50	63.50	61.69	61.99	60.36	176,500
Jul 18, 2024	63.92	65.53	63.89	63.96	62.27	230,600
Jul 17, 2024	62.50	64.89	62.50	64.48	62.78	234,200
Jul 16, 2024	60.50	62.85	60.49	62.73	61.08	166,200
Jul 15, 2024	60.03	61.29	60.03	60.26	58.67	148,900
Jul 12, 2024	60.25	60.45	59.60	59.78	58.20	160,500
Jul 11, 2024	57.85	59.99	57.59	59.66	58.09	258,300
Jul 10, 2024	56.40	57.09	56.01	56.96	55.46	144,000
Jul 9, 2024	57.06	57.16	55.95	56.02	54.54	185,200
Jul 8, 2024	56.88	57.93	56.88	57.44	55.93	138,700
Jul 5, 2024	56.93	57.01	56.11	56.57	55.08	128,400
Jul 3, 2024	56.87	57.69	56.87	57.17	55.66	100,400
Jul 2, 2024	56.96	57.34	56.50	56.73	55.23	144,400
Jul 1, 2024	57.90	58.14	56.52	56.83	55.33	198,700
Jun 28, 2024	59.43	59.69	56.89	57.47	55.95	546,900
Jun 27, 2024	59.60	59.71	58.65	59.12	57.56	216,800
Jun 26, 2024	60.25	60.70	59.59	59.87	58.29	224,000
Jun 25, 2024	61.63	61.72	60.28	60.52	58.92	143,100
Jun 24, 2024	61.57	62.85	61.06	61.73	60.10	175,700
Jun 21, 2024	62.29	62.60	60.95	61.23	59.62	495,900
Jun 20, 2024	62.17	62.99	61.72	62.27	60.63	231,200
Jun 18, 2024	0.52 Dividend
Jun 18, 2024	61.65	62.42	61.24	62.42	60.77	191,500
Jun 17, 2024	63.22	63.22	61.13	62.12	59.98	218,900
Jun 14, 2024	60.49	60.77	60.14	60.73	58.63	139,600
Jun 13, 2024	61.42	61.72	61.05	61.15	59.04	133,200
Jun 12, 2024	61.82	62.85	61.24	62.01	59.87	195,100
Jun 11, 2024	60.47	60.83	60.11	60.76	58.66	206,300
Jun 10, 2024	60.59	61.26	60.08	60.66	58.57	158,300
Jun 7, 2024	61.14	62.39	61.14	61.29	59.17	210,100
Jun 6, 2024	64.70	64.70	60.13	61.38	59.26	396,100
Jun 5, 2024	63.26	63.31	62.55	63.03	60.85	246,500
Jun 4, 2024	64.11	64.20	63.23	63.29	61.11	107,500
Jun 3, 2024	65.38	65.47	64.44	64.59	62.36	119,200
May 31, 2024	64.37	64.96	63.95	64.94	62.70	264,000
May 30, 2024	63.85	64.22	63.59	64.11	61.90	98,700
May 29, 2024	63.79	63.98	63.09	63.56	61.37	127,100
May 28, 2024	64.59	64.92	64.12	64.40	62.18	114,900
May 24, 2024	64.65	64.66	64.06	64.55	62.32	96,500
May 23, 2024	64.90	64.90	63.42	64.17	61.95	123,500
May 22, 2024	64.61	65.03	64.36	64.75	62.51	112,900
May 21, 2024	64.39	64.69	63.87	64.68	62.45	69,500
May 20, 2024	63.72	65.23	63.56	64.68	62.45	181,900
May 17, 2024	64.50	64.75	63.46	63.90	61.69	104,600
May 16, 2024	64.00	64.62	63.76	64.28	62.06	112,100
May 15, 2024	64.30	64.50	63.97	64.05	61.84	90,200
May 14, 2024	64.61	64.68	63.66	63.89	61.68	79,300
May 13, 2024	64.36	64.92	64.05	64.15	61.94	102,900
May 10, 2024	64.11	64.88	63.77	64.06	61.85	104,600
May 9, 2024	63.79	64.74	63.78	64.50	62.27	104,200
May 8, 2024	63.07	63.98	63.07	63.62	61.42	104,900
May 7, 2024	63.49	63.96	63.42	63.46	61.27	125,200
May 6, 2024	63.31	63.68	62.96	63.28	61.10	73,900
May 3, 2024	62.91	63.33	61.91	62.90	60.73	114,100
May 2, 2024	61.93	62.50	61.60	62.28	60.13	109,800
May 1, 2024	61.60	61.99	61.06	61.36	59.24	130,500
Apr 30, 2024	61.46	62.21	61.20	61.28	59.16	140,900
Apr 29, 2024	62.25	63.18	61.79	62.02	59.88	160,800
Apr 26, 2024	61.60	62.28	61.59	61.92	59.78	99,000
Apr 25, 2024	61.96	62.28	60.86	61.54	59.42	158,700
Apr 24, 2024	61.88	62.51	61.75	62.35	60.20	150,900
Apr 23, 2024	61.72	62.31	61.72	62.12	59.98	148,800
Apr 22, 2024	61.53	62.30	61.16	61.84	59.71	174,800
Apr 19, 2024	60.53	61.96	60.36	61.36	59.24	191,200
Apr 18, 2024	61.56	61.86	60.21	60.78	58.68	239,900
Apr 17, 2024	63.03	63.45	61.72	61.74	59.61	108,900
Apr 16, 2024	62.79	63.30	62.30	62.91	60.74	133,000
Apr 15, 2024	63.83	64.00	62.84	63.18	61.00	341,000
Apr 12, 2024	64.33	64.90	63.21	63.32	61.13	99,000
Apr 11, 2024	65.56	65.74	64.60	64.95	62.71	126,500
Apr 10, 2024	65.21	66.29	64.98	65.54	63.28	217,700
Apr 9, 2024	65.54	66.28	65.54	66.00	63.72	341,600
Apr 8, 2024	65.77	66.26	65.40	65.47	63.21	197,800
Apr 5, 2024	66.66	66.79	65.30	65.41	63.15	355,000
Apr 4, 2024	69.36	69.52	66.84	66.90	64.59	211,100

SLGN Silgan Holdings Inc.

48.31

-2.58%

CCK Crown Holdings, Inc.

84.00

-5.32%

MYE Myers Industries, Inc.

10.34

-3.27%

PKG Packaging Corporation of America

186.92

-1.18%

SON Sonoco Products Company

43.89

-4.52%

PACK Ranpak Holdings Corp.

4.1300

-5.49%

TRS TriMas Corporation

21.33

-4.56%

BERY Berry Global Group, Inc.

67.05

-2.56%

IFLEX.MC Iflex Flexible Packaging, S.A.

1.6100

0.00%

MYM.BE Mayr-Melnhof Karton AG

70.40

-7.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Greif, Inc. (GEF)

Related Tickers