Greif Inc. Class A Common Stock (GEF)

Historical Prices For Greif Inc. Class A Common Stock (GEF)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	60.49	60.85	59.86	60.40	141,054	60.40
10/01/2025	59.48	60.41	59.15	60.24	235,916	60.24
9/30/2025	58.80	59.77	58.66	59.76	139,727	59.76
9/29/2025	59.54	59.54	58.58	59.23	132,631	59.23
9/26/2025	58.78	59.60	58.78	59.39	141,594	59.39
9/25/2025	59.02	59.15	58.52	58.87	133,125	58.87
9/24/2025	59.67	60.14	59.35	59.40	155,039	59.40
9/23/2025	59.60	60.60	59.36	59.65	211,892	59.65
9/22/2025	59.73	59.83	59.31	59.71	155,587	59.71
9/19/2025	60.48	60.48	59.33	59.62	417,287	59.62
9/18/2025	60.17	60.84	59.57	60.45	174,297	60.45
9/17/2025	60.80	61.70	59.88	60.02	250,333	60.02
9/16/2025	60.46	60.53	59.65	60.38	221,188	60.38
9/15/2025	61.79	61.99	60.98	61.15	220,572	60.59
9/12/2025	61.75	61.98	61.22	61.69	244,765	61.13
9/11/2025	60.98	62.06	60.98	61.86	179,484	61.29
9/10/2025	59.98	61.10	59.78	60.89	194,744	60.33
9/09/2025	61.40	61.53	60.01	60.23	166,059	59.68
9/08/2025	61.32	61.59	60.53	61.22	188,226	60.66
9/05/2025	62.03	62.58	60.86	61.37	276,092	60.81
9/04/2025	61.28	61.48	60.59	61.40	251,036	60.84
9/03/2025	61.81	61.95	60.39	60.93	222,349	60.37
9/02/2025	64.40	64.70	62.19	62.19	255,366	61.62
8/29/2025	66.65	67.31	64.76	65.31	320,797	64.71
8/28/2025	67.56	68.68	64.73	67.00	491,464	66.39
8/27/2025	65.72	66.33	65.18	65.83	273,714	65.23
8/26/2025	66.16	66.70	65.65	66.33	317,678	65.72
8/25/2025	67.23	67.45	66.20	66.49	198,935	65.88
8/22/2025	68.24	69.21	67.53	67.79	290,295	67.17
8/21/2025	67.03	68.11	67.03	67.93	208,129	67.31
8/20/2025	67.32	67.81	66.79	67.11	177,292	66.50
8/19/2025	66.98	67.98	66.83	67.36	166,442	66.74
8/18/2025	67.50	67.66	66.79	66.96	127,827	66.35
8/15/2025	68.25	68.25	66.87	67.58	222,188	66.96
8/14/2025	67.62	68.27	66.94	68.10	186,103	67.48
8/13/2025	68.00	69.04	67.85	68.97	208,260	68.34
8/12/2025	66.52	68.05	66.18	67.82	147,646	67.20
8/11/2025	66.60	67.00	65.33	66.13	161,182	65.52
8/08/2025	66.63	66.71	66.01	66.54	154,244	65.93
8/07/2025	66.62	67.42	66.19	66.53	216,354	65.92
8/06/2025	64.00	66.48	63.60	66.04	234,482	65.44
8/05/2025	62.88	63.97	62.62	63.91	239,653	63.32
8/04/2025	62.20	62.99	62.07	62.84	163,681	62.26
8/01/2025	63.04	63.42	61.76	62.18	218,017	61.61
7/31/2025	62.56	63.63	62.56	63.43	219,824	62.85
7/30/2025	64.79	64.82	62.98	63.53	265,684	62.95
7/29/2025	65.39	65.81	64.86	65.14	258,907	64.54
7/28/2025	66.18	66.27	64.41	64.93	203,583	64.34
7/25/2025	66.96	66.96	65.76	66.44	211,970	65.83
7/24/2025	66.79	67.64	66.24	67.01	131,128	66.40
7/23/2025	67.42	67.82	67.16	67.41	147,736	66.79
7/22/2025	66.11	67.49	65.57	67.02	168,869	66.41
7/21/2025	65.97	66.42	65.77	65.77	153,486	65.17
7/18/2025	65.93	66.05	65.09	65.83	191,745	65.23
7/17/2025	65.23	66.55	65.20	65.89	146,181	65.29
7/16/2025	65.30	65.48	64.37	65.27	178,152	64.67
7/15/2025	66.80	66.80	65.06	65.07	140,662	64.47
7/14/2025	66.74	66.87	66.08	66.60	150,644	65.99
7/11/2025	66.93	67.60	66.72	66.90	241,393	66.29
7/10/2025	68.00	68.67	67.36	67.49	217,362	66.87
7/09/2025	67.83	68.35	67.36	67.90	262,260	67.28
7/08/2025	68.83	69.46	68.19	68.21	250,323	67.59
7/07/2025	69.29	70.47	68.69	68.79	241,939	68.16
7/03/2025	69.31	70.04	69.08	69.73	105,498	69.09