GEF
Greif-A (GEF)
NYSE
$87.90-$0.010 (-0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.2B
    Market Cap
  • 34.22%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +16.14%
    Low Price$78.62
    High Price$90.12
  • 3 Months
    +38.36%
    Low Price$61.85
    High Price$90.12
  • 1 Year
    +34.22%
    Low Price$55.28
    High Price$90.12
Date
Open
High
Low
Close
Change (%)
Volume
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
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