Want to see GEF full AI Analyst Report?
Greif Class A (GEF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 82.81 | 83.43 | 80.95 | 81.99 | 81.99 | -0.24% | 339,911 | 1.02 |
| Oct 29, 2026 | 82.01 | 83.34 | 81.28 | 82.19 | 82.19 | -0.32% | 392,392 | 1.18 |
| Oct 28, 2026 | 82.13 | 83.19 | 80.99 | 82.45 | 82.45 | -0.87% | 275,655 | 0.82 |
| Oct 27, 2026 | 82.08 | 83.50 | 81.95 | 83.17 | 83.17 | +0.51% | 206,740 | 0.61 |
| Oct 26, 2026 | 82.63 | 83.87 | 81.96 | 82.75 | 82.75 | +0.58% | 442,171 | 1.30 |
| Oct 23, 2026 | 86.39 | 88.54 | 80.61 | 82.27 | 82.27 | -1.03% | 466,203 | 1.38 |
| Oct 22, 2026 | 81.38 | 83.67 | 80.94 | 83.13 | 83.13 | +1.50% | 299,657 | 0.89 |
| Oct 21, 2026 | 82.02 | 82.18 | 81.20 | 81.90 | 81.90 | +0.42% | 296,683 | 0.89 |
| Oct 20, 2026 | 80.47 | 81.74 | 80.06 | 81.56 | 81.56 | +0.93% | 319,969 | 0.96 |
| Oct 19, 2026 | 81.31 | 83.08 | 80.32 | 80.81 | 80.81 | -1.60% | 309,273 | 0.93 |
| Oct 16, 2026 | 81.75 | 83.20 | 80.72 | 82.12 | 82.12 | +2.60% | 467,533 | 1.43 |
| Oct 15, 2026 | 79.08 | 80.33 | 78.58 | 80.04 | 80.04 | +2.51% | 373,961 | 1.15 |
| Oct 14, 2026 | 78.18 | 78.94 | 77.24 | 78.08 | 78.08 | -0.55% | 460,078 | 1.44 |
| Oct 13, 2026 | 79.50 | 79.77 | 78.03 | 78.51 | 78.51 | -0.22% | 348,760 | 1.09 |
| Oct 12, 2026 | 81.68 | 81.82 | 78.58 | 78.68 | 78.68 | -3.84% | 373,612 | 1.18 |
| Oct 09, 2026 | 81.80 | 82.59 | 81.46 | 81.82 | 81.82 | -0.07% | 309,075 | 0.98 |
| Oct 08, 2026 | 81.99 | 82.95 | 81.13 | 81.88 | 81.88 | -0.35% | 369,978 | 1.18 |
| Oct 07, 2026 | 81.93 | 82.36 | 81.20 | 82.17 | 82.17 | -0.45% | 297,920 | 0.96 |
| Oct 06, 2026 | 82.41 | 82.93 | 81.63 | 82.54 | 82.54 | +0.60% | 387,882 | 1.26 |
| Oct 05, 2026 | 81.62 | 82.98 | 81.06 | 82.05 | 82.05 | -0.16% | 335,426 | 1.09 |
| Oct 02, 2026 | 82.78 | 83.50 | 81.94 | 82.18 | 82.18 | +0.76% | 307,710 | 1.01 |
| Oct 01, 2026 | 78.88 | 82.00 | 78.36 | 81.56 | 81.56 | +2.48% | 433,898 | 1.45 |
| Sep 30, 2026 | 80.83 | 81.22 | 79.54 | 79.59 | 79.59 | -1.08% | 740,419 | 2.57 |
| Sep 29, 2026 | 81.45 | 81.96 | 80.41 | 80.46 | 80.46 | -1.42% | 334,109 | 1.17 |
| Sep 28, 2026 | 81.88 | 82.99 | 81.20 | 81.62 | 81.62 | -1.26% | 374,567 | 1.32 |
| Sep 25, 2026 | 83.15 | 83.45 | 82.61 | 82.66 | 82.66 | -0.19% | 359,682 | 1.28 |
| Sep 24, 2026 | 84.56 | 85.06 | 82.52 | 82.82 | 82.82 | -1.77% | 343,617 | 1.23 |
| Sep 23, 2026 | 84.62 | 85.25 | 83.98 | 84.31 | 84.31 | -0.33% | 366,305 | 1.30 |
| Sep 22, 2026 | 84.38 | 85.39 | 83.68 | 84.59 | 84.59 | +1.52% | 382,738 | 1.37 |
| Sep 21, 2026 | 83.22 | 84.35 | 82.76 | 83.32 | 83.32 | +0.74% | 376,361 | 1.36 |
| Sep 18, 2026 | 82.47 | 82.90 | 81.56 | 82.71 | 82.71 | -0.46% | 684,173 | 2.54 |
| Sep 17, 2026 | 83.25 | 84.94 | 82.45 | 83.09 | 83.09 | +0.98% | 381,811 | 1.43 |
| Sep 16, 2026 | 82.05 | 84.67 | 82.02 | 82.90 | 82.28 | +1.72% | 421,768 | 1.62 |
| Sep 15, 2026 | 81.83 | 81.85 | 79.57 | 81.50 | 80.89 | -0.16% | 442,838 | 1.69 |
| Sep 14, 2026 | 82.32 | 83.26 | 81.59 | 81.63 | 81.02 | -0.84% | 341,212 | 1.31 |
| Sep 11, 2026 | 84.73 | 84.73 | 81.49 | 82.32 | 81.70 | -1.58% | 442,294 | 1.72 |
| Sep 10, 2026 | 83.32 | 84.05 | 82.57 | 83.64 | 83.01 | +0.10% | 270,103 | 1.05 |
| Sep 09, 2026 | 84.80 | 85.24 | 83.29 | 83.56 | 82.94 | -1.33% | 318,279 | 1.24 |
| Sep 08, 2026 | 84.06 | 85.27 | 83.80 | 84.69 | 84.06 | -0.37% | 296,300 | 1.16 |
| Sep 07, 2026 | 84.71 | 85.98 | 84.71 | 85.00 | 84.36 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 84.71 | 85.98 | 84.71 | 85.00 | 84.36 | -0.02% | 329,819 | 1.28 |
| Sep 03, 2026 | 86.34 | 86.34 | 83.75 | 85.02 | 84.38 | -0.64% | 318,203 | 1.24 |
| Sep 02, 2026 | 83.71 | 86.16 | 83.71 | 85.57 | 84.93 | +2.99% | 583,130 | 2.34 |
| Sep 01, 2026 | 82.48 | 83.21 | 81.98 | 83.09 | 82.47 | +0.41% | 308,736 | 1.25 |
| Aug 31, 2026 | 83.90 | 84.28 | 82.28 | 82.75 | 82.13 | -1.58% | 362,296 | 1.48 |
| Aug 28, 2026 | 85.45 | 85.80 | 83.30 | 84.08 | 83.45 | -0.51% | 222,931 | 0.91 |
| Aug 27, 2026 | 84.40 | 85.32 | 83.57 | 84.51 | 83.88 | -1.17% | 206,434 | 0.85 |
| Aug 26, 2026 | 84.85 | 86.21 | 84.85 | 85.51 | 84.87 | +1.04% | 244,923 | 1.00 |
| Aug 25, 2026 | 86.68 | 87.78 | 84.44 | 84.63 | 84.00 | -1.58% | 203,899 | 0.84 |
| Aug 24, 2026 | 88.11 | 88.26 | 85.73 | 85.99 | 85.35 | -2.18% | 293,072 | 1.21 |