Greif, Inc.GEFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $70.43 | $71.88 | $70.43 | $71.70 | 201,619 |
| 1/30/2026 | $69.63 | $71.21 | $68.83 | $70.62 | 315,300 |
| 1/29/2026 | $72.61 | $72.61 | $68.60 | $70.10 | 284,631 |
| 1/28/2026 | $72.40 | $74.00 | $71.00 | $72.46 | 294,745 |
| 1/27/2026 | $71.87 | $73.56 | $71.86 | $73.10 | 166,102 |
| 1/26/2026 | $72.54 | $72.54 | $71.41 | $72.20 | 177,200 |
| 1/23/2026 | $71.71 | $72.27 | $70.47 | $72.03 | 209,410 |
| 1/22/2026 | $72.00 | $72.50 | $71.70 | $72.12 | 184,500 |
| 1/21/2026 | $70.74 | $72.26 | $70.74 | $71.89 | 187,246 |
| 1/20/2026 | $71.05 | $71.40 | $70.08 | $70.19 | 173,300 |
| 1/16/2026 | $71.47 | $72.13 | $70.53 | $71.90 | 209,523 |
| 1/15/2026 | $71.45 | $72.33 | $71.30 | $72.01 | 239,239 |
| 1/14/2026 | $71.55 | $72.45 | $71.05 | $71.44 | 180,400 |
| 1/13/2026 | $71.28 | $71.58 | $70.35 | $71.21 | 207,742 |
| 1/12/2026 | $72.18 | $72.22 | $70.29 | $70.83 | 193,700 |
| 1/9/2026 | $71.29 | $72.11 | $70.91 | $72.05 | 124,900 |
| 1/8/2026 | $69.10 | $71.54 | $69.10 | $71.29 | 157,200 |
| 1/7/2026 | $70.62 | $70.86 | $68.83 | $69.48 | 183,632 |
| 1/6/2026 | $69.05 | $70.83 | $68.92 | $70.67 | 214,347 |
| 1/5/2026 | $68.10 | $70.42 | $67.97 | $69.56 | 208,812 |
| 1/2/2026 | $67.76 | $68.72 | $66.55 | $68.45 | 144,700 |
| 12/31/2025 | $68.58 | $69.23 | $67.28 | $67.70 | 207,300 |
| 12/30/2025 | $70.11 | $70.13 | $68.64 | $68.80 | 227,126 |
| 12/29/2025 | $70.02 | $70.63 | $69.71 | $70.21 | 273,900 |
| 12/26/2025 | $69.34 | $70.30 | $69.34 | $70.15 | 264,123 |
| 12/24/2025 | $68.70 | $69.76 | $68.70 | $69.35 | 184,100 |
| 12/23/2025 | $69.17 | $69.20 | $68.42 | $68.86 | 217,300 |
| 12/22/2025 | $68.49 | $69.43 | $67.15 | $69.00 | 254,900 |
| 12/19/2025 | $70.02 | $70.35 | $68.62 | $68.71 | 625,449 |
| 12/18/2025 | $69.58 | $70.89 | $69.10 | $70.31 | 327,134 |
| 12/17/2025 | $69.05 | $70.32 | $68.88 | $69.90 | 295,421 |
| 12/16/2025 | $70.32 | $70.56 | $68.70 | $69.43 | 325,144 |
| 12/15/2025 | $68.51 | $70.61 | $68.47 | $70.11 | 419,238 |
| 12/12/2025 | $68.29 | $68.71 | $67.85 | $68.40 | 243,000 |
| 12/11/2025 | $67.00 | $68.38 | $66.25 | $68.09 | 246,203 |
| 12/10/2025 | $64.87 | $66.96 | $64.80 | $66.77 | 368,010 |
| 12/9/2025 | $64.80 | $65.24 | $64.50 | $64.77 | 189,400 |
| 12/8/2025 | $65.29 | $65.58 | $64.58 | $65.22 | 276,138 |
| 12/5/2025 | $65.38 | $65.83 | $64.77 | $65.45 | 197,700 |
| 12/4/2025 | $65.93 | $66.22 | $65.26 | $65.33 | 244,300 |
| 12/3/2025 | $65.33 | $66.55 | $65.17 | $66.19 | 229,838 |
| 12/2/2025 | $66.54 | $66.54 | $65.11 | $65.22 | 256,800 |
| 12/1/2025 | $65.69 | $66.74 | $65.23 | $66.44 | 274,600 |
| 11/28/2025 | $64.81 | $66.14 | $64.81 | $65.63 | 147,200 |
| 11/26/2025 | $64.06 | $65.10 | $64.00 | $65.03 | 199,100 |
| 11/25/2025 | $62.73 | $64.26 | $62.55 | $64.21 | 234,000 |
| 11/24/2025 | $62.88 | $63.10 | $62.18 | $62.26 | 285,800 |
| 11/21/2025 | $61.66 | $63.86 | $61.66 | $63.00 | 267,405 |
| 11/20/2025 | $61.50 | $62.15 | $61.23 | $61.30 | 208,400 |
| 11/19/2025 | $60.46 | $61.39 | $60.32 | $60.99 | 207,100 |
| 11/18/2025 | $60.40 | $61.05 | $59.91 | $60.82 | 236,307 |
| 11/17/2025 | $61.06 | $62.00 | $60.22 | $60.24 | 270,736 |
| 11/14/2025 | $61.49 | $61.49 | $60.32 | $61.06 | 255,400 |
| 11/13/2025 | $60.53 | $61.77 | $60.37 | $61.43 | 222,000 |
| 11/12/2025 | $59.96 | $60.63 | $59.96 | $60.35 | 286,570 |
| 11/11/2025 | $59.27 | $60.00 | $59.01 | $59.93 | 254,500 |
| 11/10/2025 | $58.74 | $59.17 | $57.73 | $58.85 | 192,658 |
| 11/7/2025 | $57.67 | $58.62 | $57.07 | $58.47 | 217,031 |
| 11/6/2025 | $55.98 | $58.40 | $55.90 | $57.52 | 281,900 |
| 11/5/2025 | $57.14 | $57.54 | $56.78 | $57.29 | 198,312 |