Greif, Inc. (GEFB) Historical Stock Data
59.13 ↑0.00 (0.00%)
As of Market Close on May 9th, 2025.
Historical Data
In the past 30 trading days, GEFB is up 0.15% a day on average. There have been 15 days where Greif, Inc. closed green and 15 days where GEFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 58.99 | 59.13 | ↑$0.14 (0.24%) | 58.99 | 59.50 | 5.13K |
| 2025-05-08 | 59.05 | 59.68 | ↑$0.63 (1.07%) | 58.47 | 59.68 | 4.64K |
| 2025-05-07 | 57.56 | 58.35 | ↑$0.79 (1.37%) | 57.56 | 58.55 | 7.19K |
| 2025-05-06 | 57.05 | 57.49 | ↑$0.44 (0.77%) | 56.85 | 57.49 | 5.31K |
| 2025-05-05 | 57.93 | 57.27 | ↓$0.66 (-1.14%) | 57.19 | 58.34 | 4.31K |
| 2025-05-02 | 56.00 | 58.11 | ↑$2.11 (3.77%) | 56.00 | 58.11 | 11.93K |
| 2025-05-01 | 55.04 | 55.81 | ↑$0.78 (1.41%) | 54.74 | 55.97 | 10.72K |
| 2025-04-30 | 56.90 | 55.57 | ↓$1.33 (-2.34%) | 55.44 | 56.90 | 10.72K |
| 2025-04-29 | 56.98 | 56.95 | ↓$0.03 (-0.05%) | 56.88 | 57.81 | 9.52K |
| 2025-04-28 | 58.04 | 57.26 | ↓$0.77 (-1.34%) | 56.55 | 58.04 | 8.23K |
| 2025-04-25 | 57.32 | 57.57 | ↑$0.25 (0.44%) | 56.95 | 57.57 | 7.28K |
| 2025-04-24 | 57.50 | 58.15 | ↑$0.65 (1.13%) | 56.82 | 58.34 | 10.72K |
| 2025-04-23 | 57.83 | 56.60 | ↓$1.23 (-2.13%) | 56.51 | 57.83 | 7.82K |
| 2025-04-22 | 56.12 | 56.61 | ↑$0.49 (0.87%) | 56.00 | 57.10 | 10.55K |
| 2025-04-21 | 56.00 | 55.42 | ↓$0.58 (-1.04%) | 54.78 | 56.00 | 10.90K |
| 2025-04-17 | 54.82 | 56.04 | ↑$1.22 (2.23%) | 54.49 | 56.64 | 21.78K |
| 2025-04-16 | 55.75 | 54.67 | ↓$1.08 (-1.94%) | 54.00 | 56.20 | 14.32K |
| 2025-04-15 | 56.96 | 55.95 | ↓$1.01 (-1.77%) | 55.28 | 56.96 | 7.03K |
| 2025-04-14 | 56.77 | 56.82 | ↑$0.05 (0.09%) | 56.25 | 57.76 | 8.78K |
| 2025-04-11 | 54.75 | 56.40 | ↑$1.65 (3.01%) | 54.75 | 56.99 | 12.43K |
| 2025-04-10 | 55.72 | 55.02 | ↓$0.70 (-1.26%) | 53.90 | 55.72 | 12.78K |
| 2025-04-09 | 53.00 | 56.91 | ↑$3.91 (7.38%) | 52.37 | 58.16 | 24.54K |
| 2025-04-08 | 55.57 | 53.49 | ↓$2.08 (-3.74%) | 52.89 | 56.53 | 19.38K |
| 2025-04-07 | 54.98 | 54.56 | ↓$0.42 (-0.76%) | 53.62 | 58.30 | 31.99K |
| 2025-04-04 | 55.50 | 56.54 | ↑$1.04 (1.87%) | 54.75 | 56.77 | 16.82K |
| 2025-04-03 | 58.54 | 57.37 | ↓$1.17 (-2.00%) | 56.97 | 58.54 | 15.86K |
| 2025-04-02 | 59.37 | 59.46 | ↑$0.09 (0.15%) | 58.83 | 59.66 | 8.50K |
| 2025-04-01 | 59.56 | 59.37 | ↓$0.19 (-0.32%) | 58.61 | 59.94 | 14.10K |
| 2025-03-31 | 59.59 | 59.28 | ↓$0.31 (-0.52%) | 58.98 | 59.76 | 17.20K |
| 2025-03-28 | 60.13 | 59.50 | ↓$0.63 (-1.05%) | 58.13 | 60.13 | 13.59K |
Create an account or log in to view more rows.
$GEFB looking good today??
$GEFB Chill out and chill some more. It's all temporary.
$GEFB YALL READY????????
$GEFB buy
$GEFB dont be a POS today
$GEFB How can this stock move so little? Damn
$GEFB get over the hump
$GEFB let’s go down baby
$GEFB bounce it!!
$GEFB buy bitches