Greif Bros Corporation (GEF) Historical Stock Data
65.45 ↑0.12 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEF is up 0.34% a day on average. There have been 20 days where Greif Bros Corporation closed green and 10 days where GEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 65.38 | 65.45 | ↑$0.07 (0.11%) | 64.77 | 65.83 | 197.66K |
| 2025-12-04 | 65.93 | 65.33 | ↓$0.60 (-0.91%) | 65.26 | 66.22 | 244.30K |
| 2025-12-03 | 65.33 | 66.19 | ↑$0.86 (1.32%) | 65.17 | 66.55 | 229.84K |
| 2025-12-02 | 66.54 | 65.22 | ↓$1.32 (-1.98%) | 65.12 | 66.54 | 256.79K |
| 2025-12-01 | 65.69 | 66.44 | ↑$0.75 (1.14%) | 65.23 | 66.74 | 274.56K |
| 2025-11-28 | 64.81 | 65.63 | ↑$0.82 (1.27%) | 64.81 | 66.14 | 147.19K |
| 2025-11-26 | 64.06 | 65.03 | ↑$0.97 (1.51%) | 64.00 | 65.10 | 199.08K |
| 2025-11-25 | 62.73 | 64.21 | ↑$1.48 (2.36%) | 62.55 | 64.26 | 233.96K |
| 2025-11-24 | 62.88 | 62.26 | ↓$0.62 (-0.99%) | 62.18 | 63.10 | 285.75K |
| 2025-11-21 | 61.66 | 63.00 | ↑$1.34 (2.17%) | 61.66 | 63.86 | 267.41K |
| 2025-11-20 | 61.50 | 61.30 | ↓$0.20 (-0.33%) | 61.23 | 62.15 | 208.38K |
| 2025-11-19 | 60.46 | 60.99 | ↑$0.53 (0.88%) | 60.32 | 61.39 | 207.10K |
| 2025-11-18 | 60.40 | 60.82 | ↑$0.42 (0.70%) | 59.91 | 61.05 | 236.31K |
| 2025-11-17 | 61.06 | 60.24 | ↓$0.82 (-1.34%) | 60.22 | 62.00 | 270.74K |
| 2025-11-14 | 61.49 | 61.06 | ↓$0.43 (-0.70%) | 60.32 | 61.49 | 255.39K |
| 2025-11-13 | 60.53 | 61.43 | ↑$0.90 (1.49%) | 60.37 | 61.77 | 222K |
| 2025-11-12 | 59.96 | 60.35 | ↑$0.39 (0.65%) | 59.96 | 60.63 | 286.57K |
| 2025-11-11 | 59.27 | 59.93 | ↑$0.66 (1.11%) | 59.01 | 60.00 | 254.49K |
| 2025-11-10 | 58.74 | 58.85 | ↑$0.11 (0.19%) | 57.73 | 59.17 | 192.66K |
| 2025-11-07 | 57.67 | 58.47 | ↑$0.80 (1.39%) | 57.07 | 58.62 | 217.03K |
| 2025-11-06 | 55.98 | 57.52 | ↑$1.54 (2.75%) | 55.90 | 58.40 | 281.86K |
| 2025-11-05 | 57.14 | 57.29 | ↑$0.15 (0.26%) | 56.78 | 57.54 | 198.31K |
| 2025-11-04 | 56.35 | 56.69 | ↑$0.34 (0.60%) | 56.03 | 57.39 | 219.55K |
| 2025-11-03 | 56.56 | 56.75 | ↑$0.19 (0.34%) | 55.75 | 56.81 | 173.74K |
| 2025-10-31 | 56.22 | 56.89 | ↑$0.67 (1.19%) | 55.76 | 56.89 | 170.81K |
| 2025-10-30 | 56.46 | 56.72 | ↑$0.26 (0.46%) | 56.31 | 57.30 | 179.90K |
| 2025-10-29 | 58.47 | 56.79 | ↓$1.68 (-2.87%) | 56.36 | 58.65 | 237.70K |
| 2025-10-28 | 59.12 | 58.92 | ↓$0.20 (-0.34%) | 58.50 | 59.22 | 190.99K |
| 2025-10-27 | 59.95 | 59.22 | ↓$0.73 (-1.22%) | 58.99 | 60.30 | 144.93K |
| 2025-10-24 | 60.53 | 59.86 | ↓$0.67 (-1.11%) | 59.63 | 60.53 | 117.98K |
Create an account or log in to view more rows.
$GEF HOLDING LONG AND STRONG!!!
$GEF bear trap dude
$GEF unstoppable up wow
$GEF MACD turned bullish
$GEF She's gettin' ready to...
$GEF Not Selling
Hodling for thousands!
$GEF Guys when can we expect that 30% drop?
$GEF Somethings happening Monday.
$GEF is anyone really buying this shit
$GEF the time is near