Greif Inc (GEF-B) Historical Stock Data
74.34 ↑0.76 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEF-B is up 0.70% a day on average. There have been 19 days where Greif Inc closed green and 11 days where GEF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 72.53 | 74.34 | ↑$1.81 (2.50%) | 72.53 | 74.87 | 24.44K |
| 2025-12-19 | 74.94 | 73.58 | ↓$1.36 (-1.81%) | 73.52 | 75.27 | 66.38K |
| 2025-12-18 | 74.69 | 75.21 | ↑$0.52 (0.70%) | 74.69 | 76.56 | 70.39K |
| 2025-12-17 | 73.39 | 75.25 | ↑$1.86 (2.53%) | 73.39 | 76.00 | 64.49K |
| 2025-12-16 | 75.07 | 73.99 | ↓$1.08 (-1.44%) | 72.61 | 75.83 | 65.79K |
| 2025-12-15 | 74.60 | 75.09 | ↑$0.49 (0.66%) | 73.29 | 75.36 | 58.93K |
| 2025-12-12 | 74.19 | 74.60 | ↑$0.41 (0.55%) | 74.00 | 75.55 | 31.98K |
| 2025-12-11 | 72.55 | 73.64 | ↑$1.09 (1.50%) | 72.55 | 74.69 | 34.89K |
| 2025-12-10 | 70.30 | 72.83 | ↑$2.53 (3.60%) | 70.30 | 73.25 | 39.18K |
| 2025-12-09 | 70.50 | 70.89 | ↑$0.39 (0.55%) | 70.44 | 71.22 | 22.98K |
| 2025-12-08 | 71.34 | 71.14 | ↓$0.20 (-0.28%) | 70.50 | 71.63 | 29.42K |
| 2025-12-05 | 70.89 | 70.63 | ↓$0.26 (-0.37%) | 69.37 | 71.21 | 12.68K |
| 2025-12-04 | 70.44 | 70.31 | ↓$0.13 (-0.18%) | 70.26 | 71.21 | 11.85K |
| 2025-12-03 | 69.55 | 71.34 | ↑$1.79 (2.57%) | 69.55 | 71.34 | 14.11K |
| 2025-12-02 | 71.84 | 69.62 | ↓$2.22 (-3.09%) | 69.57 | 71.84 | 13.54K |
| 2025-12-01 | 70.78 | 71.12 | ↑$0.34 (0.48%) | 70.78 | 71.81 | 15.88K |
| 2025-11-28 | 70.01 | 71.18 | ↑$1.17 (1.67%) | 70.01 | 71.26 | 15.15K |
| 2025-11-26 | 69.57 | 70.44 | ↑$0.87 (1.25%) | 69.55 | 70.44 | 7.64K |
| 2025-11-25 | 68.18 | 69.27 | ↑$1.09 (1.60%) | 68.18 | 69.51 | 8.55K |
| 2025-11-24 | 66.95 | 66.48 | ↓$0.47 (-0.70%) | 66.48 | 66.99 | 4.11K |
| 2025-11-21 | 65.06 | 67.83 | ↑$2.77 (4.26%) | 65.06 | 69.31 | 16.20K |
| 2025-11-20 | 65.50 | 65.03 | ↓$0.47 (-0.72%) | 64.67 | 65.67 | 8.95K |
| 2025-11-19 | 65.47 | 64.98 | ↓$0.48 (-0.74%) | 64.98 | 66.02 | 6.73K |
| 2025-11-18 | 65.59 | 65.33 | ↓$0.26 (-0.40%) | 64.94 | 65.60 | 7.53K |
| 2025-11-17 | 64.26 | 64.58 | ↑$0.33 (0.51%) | 64.26 | 66.29 | 11.47K |
| 2025-11-14 | 67.25 | 66.22 | ↓$1.03 (-1.53%) | 64.90 | 67.25 | 14.88K |
| 2025-11-13 | 66.80 | 67.72 | ↑$0.92 (1.38%) | 66.80 | 68.51 | 23.82K |
| 2025-11-12 | 63.39 | 65.78 | ↑$2.39 (3.77%) | 63.39 | 66.75 | 52.59K |
| 2025-11-11 | 62.29 | 63.23 | ↑$0.94 (1.51%) | 61.45 | 63.23 | 10.53K |
| 2025-11-10 | 61.42 | 61.92 | ↑$0.50 (0.81%) | 59.76 | 62.11 | 7.77K |
Create an account or log in to view more rows.
$GEF-B I hope I never have to work for anyone again after this
$GEF-B I do it for the thrills!
$GEF-B Rug pull soon?
$GEF-B This was indeed a beautiful day.
$GEF-B unstoppable up wow
$GEF-B Bullish AF ??
$GEF-B let’s buy NOW!!!
$GEF-B nice
$GEF-B -
Buy
buy
buy!
$GEF-B it can go lower