Greif Inc. Class A Common Stock (GEF)

62.33Last Price

+0.45 (0.73%)Change

Greif Bros Corp is a global leader in industrial packaging solutions, specializing in the production of containers, drums, and intermediate bulk containers designed to safely transport and protect various products and materials

The company serves diverse industries, including chemicals, food and beverages, and pharmaceuticals, by offering a wide range of packaging products and services that ensure quality and compliance with safety standards. Greif also emphasizes sustainability through innovative practices that minimize environmental impact and promote the recycling of its products, positioning itself as a responsible player in the packaging sector.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	62.24	63.03	61.67	62.33	188,966	62.33
1/29/2025	61.30	62.36	61.14	61.88	197,021	61.88
1/28/2025	62.11	62.37	61.51	61.63	136,977	61.63
1/27/2025	61.74	62.75	61.74	62.45	161,401	62.45
1/24/2025	61.19	61.97	60.98	61.78	137,088	61.78
1/23/2025	61.01	61.59	60.61	61.49	146,444	61.49
1/22/2025	61.59	62.30	61.13	61.25	170,609	61.25
1/21/2025	61.84	62.43	61.81	62.18	126,299	62.18
1/17/2025	61.94	62.20	61.13	61.44	148,550	61.44
1/16/2025	60.68	61.60	60.57	61.39	124,447	61.39
1/15/2025	61.07	61.39	60.18	60.79	118,878	60.79
1/14/2025	59.27	60.13	59.01	59.92	145,614	59.92
1/13/2025	57.63	59.16	57.63	59.03	136,796	59.03
1/10/2025	58.59	58.87	57.88	58.03	202,593	58.03
1/08/2025	58.92	60.31	58.81	59.66	239,543	59.66
1/07/2025	60.67	61.35	59.41	59.49	233,241	59.49
1/06/2025	61.12	61.76	60.50	60.67	178,898	60.67
1/03/2025	60.50	61.25	60.01	61.03	251,807	61.03
1/02/2025	61.81	62.33	60.10	60.50	215,525	60.50
12/31/2024	60.76	0.00	61.12	61.12	0	61.12
12/30/2024	61.05	61.15	60.22	60.76	109,782	60.76
12/27/2024	61.52	62.35	60.91	61.26	201,262	61.26
12/26/2024	60.56	62.23	60.56	61.80	211,178	61.80
12/24/2024	60.97	61.20	60.41	61.16	73,832	61.16
12/23/2024	59.90	61.04	59.45	60.76	229,037	60.76
12/20/2024	60.20	61.03	59.97	60.32	591,975	60.32
12/19/2024	61.67	62.31	60.34	60.38	206,727	60.38
12/18/2024	64.80	65.01	61.26	61.40	283,387	61.40
12/17/2024	65.34	65.89	63.52	64.35	293,487	64.35
12/16/2024	66.15	66.91	65.39	65.88	207,748	65.88
12/13/2024	66.90	67.23	66.27	66.61	173,707	66.07
12/12/2024	67.99	68.16	67.06	67.35	162,771	66.80
12/11/2024	68.63	68.91	67.83	68.38	140,605	67.83
12/10/2024	67.92	69.41	67.40	68.48	202,245	67.92
12/09/2024	68.89	70.05	68.08	68.13	182,566	67.58
12/06/2024	69.95	69.95	68.18	68.25	171,680	67.70
12/05/2024	68.01	70.98	66.84	69.89	383,411	69.32
12/04/2024	71.00	71.99	70.60	71.50	175,461	70.92
12/03/2024	71.64	71.81	70.91	71.21	180,627	70.63
12/02/2024	71.21	72.02	70.48	71.49	171,442	70.91
11/29/2024	71.44	71.76	70.98	71.03	99,257	70.45
11/27/2024	71.86	72.67	70.55	70.80	187,330	70.23
11/26/2024	71.63	72.11	71.09	71.80	171,505	71.22
11/25/2024	71.79	73.16	71.72	72.15	178,409	71.57
11/22/2024	69.52	71.39	69.52	71.30	171,912	70.72
11/21/2024	69.83	70.28	69.18	69.44	163,218	68.88
11/20/2024	67.45	69.84	67.20	69.83	221,937	69.26
11/19/2024	66.25	67.17	66.16	67.04	131,357	66.50
11/18/2024	67.68	68.24	66.95	67.09	210,238	66.55
11/15/2024	67.93	68.60	67.50	67.79	444,562	67.24
11/14/2024	68.87	69.12	66.46	67.41	194,962	66.86
11/13/2024	69.02	70.00	68.72	68.93	182,801	68.37
11/12/2024	68.66	69.41	68.54	68.97	199,435	68.41
11/11/2024	67.87	69.80	67.65	69.14	222,521	68.58
11/08/2024	66.54	67.71	66.44	67.40	267,504	66.85
11/07/2024	66.61	67.12	66.21	66.54	159,820	66.00
11/06/2024	65.65	67.62	65.65	67.02	301,605	66.48
11/05/2024	62.33	62.88	62.13	62.63	170,673	62.12
11/04/2024	62.74	63.78	62.31	62.38	100,571	61.87
11/01/2024	62.58	63.19	61.85	62.90	137,030	62.39
10/31/2024	63.77	64.49	62.43	62.44	125,616	61.93