Greif, Inc. (GEFB) Historical Stock Data
72.83 ↑1.94 (2.74%)
As of Market Close on December 10th, 2025.
Historical Data
In the past 30 trading days, GEFB is up 0.67% a day on average. There have been 18 days where Greif, Inc. closed green and 12 days where GEFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 | 28.35K |
| 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 | 71.29 | 15.63K |
| 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 | 19.13K |
| 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%) | 69.25 | 70.68 | 11.53K |
| 2025-11-25 | 68.18 | 69.27 | ↑$1.09 (1.60%) | 68.18 | 69.51 | 10.84K |
| 2025-11-24 | 66.95 | 66.48 | ↓$0.47 (-0.70%) | 66.17 | 66.99 | 14.93K |
| 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 | 11.55K |
| 2025-11-19 | 65.47 | 64.98 | ↓$0.48 (-0.74%) | 64.98 | 66.02 | 9.25K |
| 2025-11-18 | 65.59 | 65.33 | ↓$0.26 (-0.40%) | 64.94 | 65.86 | 10.36K |
| 2025-11-17 | 64.26 | 64.58 | ↑$0.33 (0.51%) | 64.26 | 66.29 | 14.86K |
| 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 | 27.49K |
| 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 | 14.22K |
| 2025-11-10 | 61.42 | 61.92 | ↑$0.50 (0.81%) | 59.76 | 62.11 | 9.26K |
| 2025-11-07 | 59.63 | 60.79 | ↑$1.16 (1.95%) | 59.63 | 60.83 | 11.88K |
| 2025-11-06 | 60.00 | 59.40 | ↓$0.60 (-1.00%) | 59.08 | 61.03 | 10.86K |
| 2025-11-05 | 58.62 | 59.85 | ↑$1.23 (2.10%) | 58.62 | 59.85 | 11.13K |
| 2025-11-04 | 58.36 | 58.68 | ↑$0.32 (0.55%) | 58.36 | 59.12 | 7.50K |
| 2025-11-03 | 59.08 | 58.88 | ↓$0.20 (-0.34%) | 57.80 | 59.08 | 11.32K |
| 2025-10-31 | 58.42 | 58.95 | ↑$0.53 (0.91%) | 58.42 | 59.27 | 7.15K |
| 2025-10-30 | 57.63 | 58.99 | ↑$1.36 (2.36%) | 57.63 | 59.60 | 7.85K |
| 2025-10-29 | 60.52 | 59.02 | ↓$1.50 (-2.48%) | 58.59 | 60.57 | 8.35K |
Create an account or log in to view more rows.
$GEFB it begins tomorrow
$GEFB I blocked some bears and I liked it!
$GEFB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GEFB green is good
$GEFB might see a whole 1% green
$GEFB HERE WE GO
$GEFB somebody knows something
$GEFB looking good today??
$GEFB Chill out and chill some more. It's all temporary.
$GEFB YALL READY????????