GEF - GREIF, INC
71.99
-1.170 -1.625%
Share volume: 163,439
Last Updated: 03-03-2026
Shipping Containers/Metal Cans And Shipping Containers:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$73.16
-1.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $71.12 | $71.12 | $72.15 | $72.15 | $69.96 | $69.96 | $71.99 | $71.99 | 163,439 | $163,439.00 |
| 03-02-2026 | $71.91 | $71.91 | $73.22 | $73.22 | $70.86 | $70.86 | $73.16 | $73.16 | 226,575 | $226,575.00 |
| 02-27-2026 | $72.32 | $72.32 | $73.41 | $73.41 | $71.81 | $71.81 | $72.67 | $72.67 | 279,460 | $279,460.00 |
| 02-26-2026 | $73.60 | $73.60 | $74.96 | $74.96 | $72.33 | $72.33 | $72.76 | $72.76 | 158,295 | $158,295.00 |
| 02-25-2026 | $73.65 | $73.65 | $73.79 | $73.79 | $71.74 | $71.74 | $73.12 | $73.12 | 131,718 | $131,718.00 |
| 02-24-2026 | $74.14 | $74.14 | $74.93 | $74.93 | $73.58 | $73.58 | $73.73 | $73.73 | 137,882 | $137,882.00 |
| 02-23-2026 | $72.95 | $72.95 | $74.29 | $74.29 | $72.17 | $72.17 | $73.43 | $73.43 | 199,121 | $199,121.00 |
| 02-20-2026 | $74.58 | $74.58 | $74.97 | $74.97 | $73.62 | $73.62 | $74.64 | $74.64 | 183,574 | $183,574.00 |
| 02-19-2026 | $75.17 | $75.17 | $75.79 | $75.79 | $74.03 | $74.03 | $74.39 | $74.39 | 172,092 | $172,092.00 |
| 02-18-2026 | $75.66 | $75.66 | $76.36 | $76.36 | $74.51 | $74.51 | $75.15 | $75.15 | 244,820 | $244,820.00 |