GEF | Greif-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Greif-A (GEF)

NYSE

$82.18-$0.005 (-0.006%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.6B
Market Cap
40.14%
1-Year Change
Packaging & Containers
Industry

1 Month
-3.24%

Low Price$79.59

High Price$84.38
3 Months
+10.13%

Low Price$70.83

High Price$89.45
1 Year
+40.14%

Low Price$54.87

High Price$89.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	82.78	83.50	81.94	82.18	+0.76%	307,710
10/01/2026	78.88	82.00	78.36	81.56	+2.48%	433,901
09/30/2026	80.83	81.22	79.54	79.59	-1.08%	740,419
09/29/2026	81.45	81.96	80.41	80.46	-1.42%	334,109
09/28/2026	81.88	82.99	81.20	81.62	-1.26%	374,567
09/25/2026	83.15	83.45	82.61	82.66	-0.19%	359,682
09/24/2026	84.56	85.06	82.52	82.82	-1.77%	343,617
09/23/2026	84.62	85.25	83.98	84.31	-0.33%	366,330
09/22/2026	84.38	85.39	83.68	84.59	+1.52%	382,738
09/21/2026	83.22	84.35	82.76	83.32	+0.74%	376,361
09/18/2026	82.47	82.90	81.56	82.71	-0.46%	684,173
09/17/2026	83.25	84.94	82.45	83.09	+0.98%	381,810
09/17/2026	$0.62 Dividend
09/16/2026	81.44	84.04	81.40	82.28	+1.72%	421,768
09/15/2026	81.22	81.24	78.97	80.89	-0.16%	442,838
09/14/2026	81.70	82.64	80.98	81.02	-0.84%	341,212
09/11/2026	84.10	84.10	80.88	81.70	-1.58%	442,294
09/10/2026	82.70	83.42	81.95	83.01	+0.10%	270,103
09/09/2026	84.17	84.60	82.67	82.94	-1.33%	318,279
09/08/2026	83.43	84.63	83.17	84.06	-0.36%	296,293
09/04/2026	84.08	85.34	84.08	84.36	-0.02%	329,819
09/03/2026	85.69	85.69	83.12	84.38	-0.64%	318,203
09/02/2026	83.08	85.52	83.08	84.93	+2.98%	583,130
09/01/2026	81.86	82.59	81.37	82.47	+0.41%	308,736
08/31/2026	83.27	83.65	81.66	82.13	-1.58%	362,360
08/28/2026	84.81	85.15	82.68	83.45	-0.51%	222,931
08/27/2026	83.77	84.68	82.94	83.88	-1.17%	206,434
08/26/2026	84.22	85.57	84.22	84.87	+1.04%	244,923
08/25/2026	86.03	87.12	83.81	84.00	-1.58%	203,800
08/24/2026	87.45	87.60	85.08	85.35	-2.18%	293,072
08/21/2026	86.50	87.34	85.97	87.25	+1.71%	404,635
08/20/2026	86.02	87.61	85.73	85.78	-1.31%	245,969
08/19/2026	87.21	88.42	86.57	86.92	+0.89%	164,154
08/18/2026	87.45	87.80	86.06	86.16	-0.63%	192,609
08/17/2026	86.11	87.24	85.56	86.71	+0.01%	203,388
08/14/2026	87.54	88.02	86.50	86.70	-1.37%	187,509
08/13/2026	88.40	89.05	87.76	87.90	+0.61%	172,767
08/12/2026	86.90	88.45	85.94	87.36	+0.56%	213,607
08/11/2026	86.23	88.06	85.12	86.88	+0.14%	182,056
08/10/2026	87.10	87.44	85.63	86.76	-1.43%	235,754
08/07/2026	88.40	89.28	87.44	88.02	-0.56%	196,275
08/06/2026	89.70	89.70	86.23	88.51	-1.04%	292,390
08/05/2026	88.41	89.89	88.06	89.45	+0.87%	275,652
08/04/2026	87.31	88.95	85.45	88.67	+3.04%	527,015
08/03/2026	84.62	87.33	83.35	86.05	+0.17%	493,182
07/31/2026	85.60	86.45	84.08	85.90	-0.87%	332,670
07/30/2026	86.91	87.84	85.67	86.66	+0.11%	465,389
07/29/2026	85.88	86.70	82.92	86.56	+4.62%	566,516
07/28/2026	80.42	82.77	80.42	82.74	+3.77%	212,322
07/27/2026	79.85	80.17	78.73	79.73	+2.18%	265,196
07/24/2026	76.38	78.26	75.50	78.03	+2.38%	243,747
07/23/2026	75.64	76.84	75.45	76.22	-0.01%	191,621
07/22/2026	74.55	76.24	74.55	76.23	+1.47%	218,767
07/21/2026	75.07	75.57	73.84	75.12	+0.60%	204,084
07/20/2026	75.70	75.83	74.58	74.68	-1.42%	213,324
07/17/2026	75.55	76.56	75.02	75.75	+0.29%	175,391
07/16/2026	73.07	75.56	73.07	75.53	+3.88%	262,287
07/15/2026	71.95	73.65	71.77	72.71	+2.25%	240,055
07/14/2026	70.44	71.42	68.83	71.11	+0.41%	293,966
07/13/2026	73.47	73.94	70.78	70.83	-3.04%	216,764
07/10/2026	71.85	73.50	71.54	73.05	+2.09%	146,159
07/09/2026	71.50	72.20	71.10	71.55	+0.64%	173,709
07/08/2026	72.22	72.34	70.12	71.09	-2.49%	217,995
07/07/2026	73.81	74.41	72.74	72.91	-0.56%	130,055
07/06/2026	74.44	74.64	72.71	73.32	-1.74%	173,161
07/02/2026	74.47	74.76	73.69	74.62	+0.49%	181,549
07/01/2026	73.50	74.86	73.34	74.25	+0.43%	222,824
06/30/2026	73.77	74.98	73.12	73.93	+0.32%	221,564
06/29/2026	73.54	73.90	72.23	73.69	-0.81%	206,564
06/26/2026	73.27	74.59	73.25	74.30	+0.82%	573,044
06/25/2026	72.45	74.14	72.45	73.69	+2.16%	173,877
06/24/2026	69.87	72.30	69.72	72.14	+3.90%	235,110
06/23/2026	68.53	70.60	68.45	69.43	+1.05%	223,685
06/22/2026	68.13	69.40	66.96	68.70	+0.45%	214,651
06/18/2026	70.00	70.24	67.96	68.39	-1.42%	601,471
06/17/2026	69.56	70.97	68.03	69.38	-0.29%	234,972
06/17/2026	$0.62 Dividend
06/16/2026	68.62	70.29	68.62	69.58	+1.96%	242,390
06/15/2026	68.02	69.12	68.02	68.24	+1.42%	230,213
06/12/2026	66.43	67.88	66.02	67.28	+1.95%	268,763
06/11/2026	64.20	66.18	63.55	65.99	+3.98%	289,141
06/10/2026	64.70	64.70	63.42	63.47	-1.42%	223,489
06/09/2026	63.14	64.46	63.14	64.38	+3.32%	229,452
06/08/2026	62.29	62.82	62.04	62.32	-0.39%	181,261
06/05/2026	62.58	62.97	62.09	62.56	+0.30%	155,034
06/04/2026	63.00	63.37	61.92	62.37	+0.46%	163,145
06/03/2026	61.96	62.42	61.64	62.09	-0.55%	209,097
06/02/2026	61.50	63.38	61.50	62.43	+1.70%	206,272
06/01/2026	61.87	61.99	61.15	61.39	-1.47%	187,066
05/29/2026	62.56	62.92	62.11	62.31	-0.75%	276,382
05/28/2026	62.32	63.05	61.99	62.78	+0.06%	204,443
05/27/2026	63.80	63.95	62.49	62.74	-0.89%	223,221
05/26/2026	63.34	64.18	62.76	63.30	+0.08%	181,883
05/22/2026	63.29	63.62	62.37	63.25	+0.30%	177,304
05/21/2026	61.41	63.28	60.89	63.06	+1.50%	197,840
05/20/2026	60.37	62.21	59.57	62.13	+2.98%	204,002
05/19/2026	61.37	61.69	60.25	60.33	-2.47%	161,133
05/18/2026	61.98	62.55	61.58	61.85	+0.29%	184,626
05/15/2026	63.90	64.09	61.65	61.68	-4.17%	161,877
05/14/2026	64.94	65.25	64.24	64.36	+0.08%	172,640