GEF | Greif-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Greif-A (GEF)

NYSE

$82.76+$0.44 (+0.53%)

Price as of Sep 11, 2026 7:58 PM EDT

$1.6B
Market Cap
38.11%
1-Year Change
Packaging & Containers
Industry

1 Month
-5.95%

Low Price$82.32

High Price$87.91
3 Months
+23.80%

Low Price$68.91

High Price$90.12
1 Year
+38.11%

Low Price$55.28

High Price$90.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	84.73	84.73	81.49	82.32	-1.58%	442,294
09/10/2026	83.32	84.05	82.57	83.64	+0.10%	270,103
09/09/2026	84.80	85.24	83.29	83.56	-1.33%	318,279
09/08/2026	84.06	85.27	83.80	84.69	-0.36%	296,293
09/04/2026	84.71	85.98	84.71	85.00	-0.02%	329,819
09/03/2026	86.34	86.34	83.75	85.02	-0.64%	318,203
09/02/2026	83.71	86.16	83.71	85.57	+2.98%	583,130
09/01/2026	82.48	83.21	81.98	83.09	+0.41%	308,736
08/31/2026	83.90	84.28	82.28	82.75	-1.58%	362,360
08/28/2026	85.45	85.80	83.30	84.08	-0.51%	222,931
08/27/2026	84.40	85.32	83.57	84.51	-1.17%	206,434
08/26/2026	84.85	86.21	84.85	85.51	+1.04%	244,923
08/25/2026	86.68	87.78	84.44	84.63	-1.58%	203,800
08/24/2026	88.11	88.26	85.73	85.99	-2.18%	293,072
08/21/2026	87.15	88.00	86.62	87.91	+1.71%	404,635
08/20/2026	86.67	88.27	86.38	86.43	-1.31%	245,969
08/19/2026	87.87	89.09	87.22	87.58	+0.89%	164,154
08/18/2026	88.11	88.46	86.71	86.81	-0.63%	192,609
08/17/2026	86.76	87.90	86.20	87.36	+0.01%	203,388
08/14/2026	88.20	88.68	87.15	87.35	-1.37%	187,509
08/13/2026	89.07	89.72	88.42	88.56	+0.61%	172,767
08/12/2026	87.55	89.12	86.59	88.02	+0.56%	213,607
08/11/2026	86.88	88.73	85.76	87.53	+0.14%	182,056
08/10/2026	87.76	88.10	86.28	87.41	-1.43%	235,754
08/07/2026	89.07	89.95	88.10	88.68	-0.56%	196,275
08/06/2026	90.38	90.38	86.88	89.18	-1.04%	292,390
08/05/2026	89.08	90.57	88.72	90.12	+0.87%	275,652
08/04/2026	87.97	89.62	86.10	89.34	+3.04%	527,015
08/03/2026	85.26	87.99	83.98	86.70	+0.17%	493,182
07/31/2026	86.24	87.11	84.71	86.55	-0.87%	332,670
07/30/2026	87.56	88.50	86.32	87.31	+0.11%	465,389
07/29/2026	86.53	87.35	83.54	87.21	+4.62%	566,516
07/28/2026	81.03	83.39	81.03	83.36	+3.77%	212,322
07/27/2026	80.45	80.77	79.32	80.33	+2.18%	265,196
07/24/2026	76.96	78.85	76.07	78.62	+2.38%	243,747
07/23/2026	76.21	77.42	76.02	76.79	-0.01%	191,621
07/22/2026	75.11	76.81	75.11	76.80	+1.47%	218,767
07/21/2026	75.64	76.14	74.40	75.69	+0.60%	204,084
07/20/2026	76.27	76.41	75.14	75.24	-1.42%	213,324
07/17/2026	76.12	77.14	75.59	76.32	+0.29%	175,391
07/16/2026	73.62	76.13	73.62	76.10	+3.88%	262,287
07/15/2026	72.49	74.20	72.31	73.26	+2.25%	240,055
07/14/2026	70.97	71.96	69.35	71.65	+0.41%	293,966
07/13/2026	74.02	74.50	71.31	71.36	-3.04%	216,764
07/10/2026	72.39	74.05	72.08	73.60	+2.09%	146,159
07/09/2026	72.04	72.74	71.64	72.09	+0.64%	173,709
07/08/2026	72.76	72.89	70.65	71.63	-2.49%	217,995
07/07/2026	74.37	74.97	73.29	73.46	-0.56%	130,055
07/06/2026	75.00	75.20	73.26	73.87	-1.74%	173,161
07/02/2026	75.03	75.32	74.25	75.18	+0.49%	181,549
07/01/2026	74.05	75.42	73.89	74.81	+0.43%	222,824
06/30/2026	74.33	75.55	73.67	74.49	+0.32%	221,564
06/29/2026	74.09	74.46	72.77	74.25	-0.81%	206,564
06/26/2026	73.82	75.15	73.80	74.86	+0.82%	573,044
06/25/2026	73.00	74.70	73.00	74.25	+2.16%	173,877
06/24/2026	70.40	72.85	70.25	72.68	+3.90%	235,110
06/23/2026	69.05	71.14	68.97	69.95	+1.05%	223,685
06/22/2026	68.64	69.92	67.46	69.22	+0.45%	214,651
06/18/2026	70.53	70.77	68.47	68.91	-1.42%	601,471
06/17/2026	70.08	71.50	68.54	69.90	-0.29%	234,972
06/17/2026	$0.62 Dividend
06/16/2026	69.14	70.82	69.14	70.10	+1.96%	242,390
06/15/2026	68.53	69.64	68.53	68.75	+1.42%	230,213
06/12/2026	66.93	68.39	66.52	67.79	+1.95%	268,763
06/11/2026	64.69	66.68	64.03	66.49	+3.98%	289,141
06/10/2026	65.18	65.18	63.89	63.94	-1.42%	223,489
06/09/2026	63.62	64.95	63.62	64.87	+3.32%	229,452
06/08/2026	62.75	63.29	62.51	62.78	-0.39%	181,261
06/05/2026	63.05	63.45	62.56	63.03	+0.30%	155,034
06/04/2026	63.48	63.85	62.39	62.84	+0.46%	163,145
06/03/2026	62.43	62.89	62.11	62.56	-0.55%	209,097
06/02/2026	61.96	63.86	61.96	62.90	+1.70%	206,272
06/01/2026	62.34	62.46	61.62	61.85	-1.47%	187,066
05/29/2026	63.03	63.39	62.58	62.77	-0.75%	276,382
05/28/2026	62.79	63.52	62.46	63.25	+0.06%	204,443
05/27/2026	64.28	64.43	62.96	63.21	-0.89%	223,221
05/26/2026	63.82	64.67	63.23	63.78	+0.08%	181,883
05/22/2026	63.77	64.10	62.84	63.73	+0.30%	177,304
05/21/2026	61.87	63.76	61.35	63.54	+1.50%	197,840
05/20/2026	60.82	62.68	60.02	62.60	+2.98%	204,002
05/19/2026	61.83	62.15	60.70	60.78	-2.47%	161,133
05/18/2026	62.45	63.02	62.04	62.32	+0.29%	184,626
05/15/2026	64.38	64.57	62.11	62.14	-4.17%	161,877
05/14/2026	65.43	65.74	64.73	64.85	+0.08%	172,640
05/13/2026	64.92	65.47	64.05	64.80	-0.32%	197,236
05/12/2026	66.24	66.24	64.58	65.01	-1.55%	247,154
05/11/2026	67.68	67.68	65.97	66.03	-2.14%	188,532
05/08/2026	67.66	68.28	67.08	67.47	+0.10%	141,740
05/07/2026	68.27	70.03	67.23	67.40	-0.32%	169,205
05/06/2026	67.92	69.16	67.59	67.62	+0.86%	188,486
05/05/2026	65.75	67.39	65.48	67.05	+2.39%	168,608
05/04/2026	66.06	66.28	64.45	65.48	-1.15%	207,086
05/01/2026	65.26	66.49	64.82	66.24	+2.44%	192,585
04/30/2026	64.37	65.07	63.27	64.67	-0.31%	270,326
04/29/2026	64.65	65.54	61.68	64.87	-1.28%	436,023
04/28/2026	66.48	66.66	65.08	65.71	-0.12%	333,828
04/27/2026	66.14	67.91	65.54	65.79	-0.20%	266,848
04/24/2026	66.61	66.61	64.94	65.92	-1.26%	279,595
04/23/2026	66.65	67.86	65.65	66.76	+1.00%	196,946
04/22/2026	67.80	67.80	65.91	66.10	-2.93%	171,700