Greif Inc. Class A Common Stock (GEF)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	69.31	70.04	69.08	69.73	105,498	69.73
7/02/2025	69.80	70.05	69.03	69.66	284,061	69.66
7/01/2025	65.11	70.00	64.95	69.80	626,589	69.80
6/30/2025	65.54	66.03	64.47	64.99	202,542	64.99
6/27/2025	66.13	66.22	64.71	64.90	435,245	64.90
6/26/2025	65.91	66.84	65.77	66.15	210,458	66.15
6/25/2025	66.01	66.01	64.80	65.30	156,422	65.30
6/24/2025	65.51	66.30	65.02	66.02	194,856	66.02
6/23/2025	62.57	65.21	62.57	65.14	237,357	65.14
6/20/2025	63.28	63.66	62.63	62.74	395,102	62.74
6/18/2025	63.08	63.99	62.92	63.04	217,368	63.04
6/17/2025	63.70	64.12	63.14	63.25	228,870	63.25
6/16/2025	63.80	64.99	62.91	64.59	233,104	64.05
6/13/2025	64.03	64.67	63.33	63.48	188,532	62.95
6/12/2025	64.15	64.98	63.70	64.96	236,486	64.42
6/11/2025	64.46	65.49	64.08	64.50	237,072	63.96
6/10/2025	66.05	66.47	64.00	64.19	360,661	63.65
6/09/2025	66.76	66.99	64.98	65.28	468,713	64.73
6/06/2025	64.43	67.89	64.19	66.46	515,515	65.90
6/05/2025	60.40	64.32	59.69	63.68	746,597	63.15
6/04/2025	55.80	55.91	55.02	55.07	153,114	54.61
6/03/2025	54.69	55.85	54.67	55.76	151,289	55.29
6/02/2025	55.44	55.44	54.48	54.84	310,818	54.38
5/30/2025	55.70	56.02	55.32	55.60	114,442	55.14
5/29/2025	55.37	56.12	54.91	55.98	122,952	55.51
5/28/2025	55.91	56.00	55.12	55.18	116,727	54.72
5/27/2025	55.33	56.16	55.14	56.05	98,413	55.58
5/23/2025	54.47	55.01	54.03	54.77	89,900	54.31
5/22/2025	55.00	55.67	54.74	55.40	75,201	54.94
5/21/2025	55.92	56.70	55.37	55.47	72,325	55.01
5/20/2025	56.83	57.15	56.50	56.70	73,564	56.23
5/19/2025	55.99	56.92	55.93	56.84	106,166	56.36
5/16/2025	56.27	56.89	55.97	56.71	137,820	56.24
5/15/2025	56.27	56.72	56.13	56.44	116,987	55.97
5/14/2025	56.20	56.71	55.60	56.50	97,568	56.03
5/13/2025	56.56	56.74	55.99	56.26	105,037	55.79
5/12/2025	56.94	56.94	55.66	56.38	189,508	55.91
5/09/2025	54.92	55.10	54.45	54.82	100,803	54.36
5/08/2025	53.84	55.09	53.82	54.87	122,697	54.41
5/07/2025	54.29	54.29	53.35	53.53	123,747	53.08
5/06/2025	53.59	53.98	53.18	53.69	96,966	53.24
5/05/2025	54.04	54.63	53.70	53.70	133,004	53.25
5/02/2025	53.16	54.55	53.07	54.32	102,853	53.87
5/01/2025	52.38	52.90	51.40	52.45	132,360	52.01
4/30/2025	52.94	52.94	51.81	52.48	148,768	52.04
4/29/2025	53.38	54.54	53.38	53.64	160,474	53.19
4/28/2025	53.53	54.20	53.06	53.52	71,678	53.07
4/25/2025	53.58	53.99	52.76	53.47	100,066	53.02
4/24/2025	52.54	53.91	52.45	53.79	106,708	53.34
4/23/2025	53.85	54.04	52.32	52.62	138,448	52.18
4/22/2025	51.46	52.71	51.23	52.41	137,894	51.97
4/21/2025	50.96	51.24	50.71	51.18	111,366	50.75
4/17/2025	50.92	51.67	50.64	51.32	113,555	50.89
4/16/2025	51.37	51.77	50.24	50.90	134,292	50.47
4/15/2025	51.91	52.33	50.75	51.24	115,941	50.81
4/14/2025	52.45	53.03	52.09	52.55	126,296	52.11
4/11/2025	50.83	52.81	49.99	51.96	118,572	51.53
4/10/2025	51.16	51.85	49.19	50.90	189,278	50.47
4/09/2025	48.86	52.87	48.23	52.46	242,948	52.02
4/08/2025	51.72	52.06	48.40	49.01	215,710	48.60
4/07/2025	50.45	52.70	48.85	50.69	249,600	50.27
4/04/2025	52.23	52.44	50.23	51.86	310,330	51.43