GEF
Greif-A (GEF)
NYSE
$82.46+$0.19 (+0.23%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $1.6B
    Market Cap
  • 42.01%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -2.42%
    Low Price$78.08
    High Price$83.13
  • 3 Months
    +7.94%
    Low Price$78.08
    High Price$89.45
  • 1 Year
    +42.01%
    Low Price$54.87
    High Price$89.45
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
86.39
88.54
80.61
82.27
-1.03%
473,288
10/22/2026
81.38
83.67
80.94
83.13
+1.50%
299,759
10/21/2026
82.02
82.18
81.20
81.90
+0.42%
296,683
10/20/2026
80.47
81.74
80.06
81.56
+0.93%
319,969
10/19/2026
81.31
83.08
80.32
80.81
-1.60%
309,380
10/16/2026
81.75
83.20
80.72
82.12
+2.60%
467,701
10/15/2026
79.08
80.33
78.58
80.04
+2.51%
373,961
10/14/2026
78.18
78.94
77.24
78.08
-0.55%
460,078
10/13/2026
79.50
79.77
78.03
78.51
-0.22%
348,760
10/12/2026
81.68
81.82
78.58
78.68
-3.84%
373,612
10/09/2026
81.80
82.59
81.46
81.82
-0.07%
309,075
10/08/2026
81.99
82.95
81.13
81.88
-0.35%
369,978
10/07/2026
81.93
82.36
81.20
82.17
-0.45%
297,920
10/06/2026
82.41
82.93
81.63
82.54
+0.60%
387,882
10/05/2026
81.62
82.98
81.06
82.05
-0.16%
335,429
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