GEF
Greif-A (GEF)
NYSE
$69.92+$0.70 (+1.00%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.7B
    Market Cap
  • 9.98%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +8.62%
    Low Price$62.40
    High Price$70.72
  • 3 Months
    +11.55%
    Low Price$61.32
    High Price$70.72
  • 1 Year
    +9.98%
    Low Price$56.69
    High Price$76.82
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
68.82
69.09
67.81
68.09
-1.11%
133,734
04/20/2026
69.28
69.59
68.52
68.85
-0.60%
142,383
04/17/2026
67.81
70.13
67.80
69.27
+2.67%
167,760
04/16/2026
66.68
67.54
66.55
67.46
+0.90%
190,067
04/15/2026
67.57
68.14
66.49
66.86
-1.50%
195,836
04/14/2026
68.71
68.71
67.20
67.88
-1.40%
179,675
04/13/2026
69.49
69.83
68.09
68.84
-0.88%
184,331
04/10/2026
69.62
70.41
69.31
69.46
-0.19%
147,803
04/09/2026
68.58
69.64
68.20
69.58
+0.57%
201,179
04/08/2026
68.73
69.33
68.01
69.19
+3.55%
271,287
04/07/2026
66.12
67.16
65.62
66.82
+0.90%
233,864
04/06/2026
65.84
66.36
65.47
66.22
-0.22%
133,194
04/02/2026
66.06
67.02
65.01
66.37
-0.49%
176,840
04/01/2026
66.64
67.40
66.55
66.70
+0.33%
159,101
03/31/2026
66.81
67.50
65.68
66.48
+0.92%
181,005
03/30/2026
66.46
66.75
65.33
65.88
+0.14%
183,921
03/27/2026
65.94
66.26
64.97
65.79
-0.51%
152,807
03/26/2026
65.89
66.55
65.43
66.13
-0.04%
148,687
03/25/2026
66.26
66.60
65.24
66.15
+0.74%
346,608
03/24/2026
63.59
65.70
63.45
65.67
+2.06%
259,059
03/23/2026
63.74
65.01
63.11
64.34
+3.69%
328,023
03/20/2026
62.82
62.88
61.39
62.05
-1.22%
1,063,870
03/19/2026
63.35
63.60
61.87
62.81
-1.69%
349,005
03/18/2026
64.84
66.62
63.78
63.89
-2.57%
281,828
03/17/2026
66.41
66.51
65.18
65.58
-0.56%
217,968
03/16/2026
66.74
66.90
65.53
65.95
-0.49%
185,385
03/16/2026
$0.56 Dividend
03/13/2026
66.64
67.90
65.62
66.27
+0.64%
229,376
03/12/2026
65.87
66.41
65.29
65.85
-1.09%
214,078
03/11/2026
66.30
66.65
65.06
66.58
+0.42%
218,341
03/10/2026
68.27
68.32
65.95
66.30
-3.21%
223,105
03/09/2026
67.18
68.66
66.10
68.51
+0.74%
231,314
03/06/2026
67.20
68.20
66.38
68.00
-1.33%
201,148
03/05/2026
70.07
70.14
68.34
68.92
-2.15%
142,980
03/04/2026
70.76
70.91
69.71
70.43
-0.47%
170,789
03/03/2026
69.91
70.92
68.77
70.77
-1.60%
163,652
03/02/2026
70.69
71.98
69.66
71.92
+0.67%
226,575
02/27/2026
71.09
72.16
70.59
71.43
-0.12%
279,460
02/26/2026
72.35
73.69
71.10
71.52
-0.49%
158,295
02/25/2026
72.40
72.54
70.52
71.88
-0.83%
131,718
02/24/2026
72.88
73.66
72.32
72.48
+0.41%
137,882
02/23/2026
71.71
73.03
70.94
72.18
-1.62%
199,121
02/20/2026
73.31
73.70
72.37
73.37
+0.34%
183,574
02/19/2026
73.89
74.50
72.77
73.13
-1.01%
172,092
02/18/2026
74.37
75.06
73.24
73.87
-1.25%
244,820
02/17/2026
75.54
75.79
74.05
74.81
-0.94%
239,158
02/13/2026
74.98
75.83
74.44
75.51
+0.69%
141,927
02/12/2026
74.52
75.29
73.71
74.99
+0.74%
194,022
02/11/2026
74.26
74.84
73.24
74.44
+0.77%
250,359
02/10/2026
73.22
74.34
72.38
73.87
+1.25%
247,560
02/09/2026
74.14
74.36
72.56
72.96
-1.42%
235,109
02/06/2026
73.15
74.70
73.10
74.01
+1.80%
262,030
02/05/2026
73.78
74.10
72.41
72.70
-1.96%
339,430
02/04/2026
71.99
74.57
71.81
74.16
+4.24%
254,169
02/03/2026
69.83
72.23
69.83
71.14
+0.93%
293,047
02/02/2026
69.23
70.68
69.23
70.48
+1.53%
269,680
01/30/2026
68.45
70.00
67.66
69.42
+0.74%
315,271