Greif Inc. Class A Common Stock (GEF)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	52.23	52.44	50.23	51.86	310,330	51.86
4/03/2025	53.97	54.85	53.10	53.56	229,518	53.56
4/02/2025	54.66	55.71	54.65	55.71	106,906	55.71
4/01/2025	54.79	55.43	54.58	55.25	150,570	55.25
3/31/2025	54.40	55.29	54.13	54.99	191,906	54.99
3/28/2025	56.22	56.22	54.18	54.85	133,371	54.85
3/27/2025	55.44	56.18	54.71	55.99	136,549	55.99
3/26/2025	55.05	55.72	55.05	55.61	105,923	55.61
3/25/2025	55.36	55.59	54.70	55.06	114,399	55.06
3/24/2025	55.48	55.80	54.68	55.57	173,766	55.57
3/21/2025	55.55	55.88	54.20	55.03	325,096	55.03
3/20/2025	55.99	56.47	55.57	56.26	123,062	56.26
3/19/2025	56.19	56.61	55.39	56.51	150,394	56.51
3/18/2025	56.25	56.25	55.43	55.95	136,824	55.95
3/17/2025	55.40	56.36	55.40	56.25	141,038	56.25
3/14/2025	55.10	55.97	55.10	55.87	111,712	55.33
3/13/2025	54.77	55.29	53.59	54.82	193,343	54.29
3/12/2025	55.70	56.09	53.90	54.57	171,861	54.04
3/11/2025	56.02	56.17	55.10	55.58	191,648	55.04
3/10/2025	56.90	57.58	55.22	55.37	209,408	54.83
3/07/2025	56.51	57.83	56.19	57.55	202,867	56.99
3/06/2025	56.05	56.71	55.24	56.50	174,883	55.95
3/05/2025	54.99	56.53	54.99	56.32	158,765	55.78
3/04/2025	54.86	55.41	53.88	54.63	225,315	54.10
3/03/2025	57.38	58.30	54.96	55.52	210,742	54.98
2/28/2025	55.82	57.48	55.82	57.26	357,348	56.71
2/27/2025	59.81	59.81	53.42	55.26	459,065	54.73
2/26/2025	60.50	61.28	60.00	60.35	117,430	59.77
2/25/2025	60.34	61.09	60.30	60.56	130,478	59.97
2/24/2025	60.35	60.71	59.65	59.81	167,494	59.23
2/21/2025	61.58	61.69	59.83	59.95	132,010	59.37
2/20/2025	60.53	61.26	60.51	61.11	131,112	60.52
2/19/2025	61.05	61.34	60.75	60.77	121,445	60.18
2/18/2025	60.95	61.95	60.95	61.82	126,674	61.22
2/14/2025	61.29	61.67	60.53	61.13	96,180	60.54
2/13/2025	60.37	60.91	60.22	60.79	113,960	60.20
2/12/2025	59.76	60.45	59.25	59.87	154,249	59.29
2/11/2025	60.66	61.27	60.32	61.03	80,301	60.44
2/10/2025	61.31	61.60	60.66	61.03	136,520	60.44
2/07/2025	62.09	62.09	60.77	61.14	90,579	60.55
2/06/2025	62.87	62.87	61.80	62.01	129,565	61.41
2/05/2025	61.88	62.58	61.59	62.30	124,905	61.70
2/04/2025	60.67	61.74	60.67	61.72	147,241	61.12
2/03/2025	59.95	60.91	59.31	60.61	173,952	60.02
1/31/2025	61.98	62.39	60.91	61.22	200,403	60.63
1/30/2025	62.24	63.03	61.67	62.33	188,966	61.73
1/29/2025	61.30	62.36	61.14	61.88	197,021	61.28
1/28/2025	62.11	62.37	61.51	61.63	136,977	61.03
1/27/2025	61.74	62.75	61.74	62.45	161,401	61.85
1/24/2025	61.19	61.97	60.98	61.78	137,088	61.18
1/23/2025	61.01	61.59	60.61	61.49	146,444	60.90
1/22/2025	61.59	62.30	61.13	61.25	170,609	60.66
1/21/2025	61.84	62.43	61.81	62.18	126,299	61.58
1/17/2025	61.94	62.20	61.13	61.44	148,550	60.85
1/16/2025	60.68	61.60	60.57	61.39	124,447	60.80
1/15/2025	61.07	61.39	60.18	60.79	118,878	60.20
1/14/2025	59.27	60.13	59.01	59.92	145,614	59.34
1/13/2025	57.63	59.16	57.63	59.03	136,796	58.46
1/10/2025	58.59	58.87	57.88	58.03	202,593	57.47
1/08/2025	58.92	60.31	58.81	59.66	239,543	59.08
1/07/2025	60.67	61.35	59.41	59.49	233,241	58.91
1/06/2025	61.12	61.76	60.50	60.67	178,898	60.08