NYSE : GEF.B
Greif, Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 115.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greif, Inc. (GEF.B) closed at 114.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 115 | 116 | 112.1 | 114.38 | 144,096 | -0.63% |
| 2026-10-30 | 114 | 115.75 | 112.14 | 115.11 | 131,065 | +0.23% |
| 2026-10-29 | 115.94 | 116.8 | 114.35 | 114.85 | 112,946 | -1.15% |
| 2026-10-28 | 117.33 | 117.33 | 113.01 | 116.19 | 181,098 | -0.33% |
| 2026-10-27 | 114.61 | 117.02 | 113.97 | 116.57 | 141,736 | +1.59% |
| 2026-10-26 | 112.9 | 115.075 | 112.001 | 114.75 | 82,870 | +1.50% |
| 2026-10-23 | 114.5 | 114.62 | 112.618 | 113.05 | 110,737 | -2.08% |
| 2026-10-22 | 115.58 | 116.26 | 112.978 | 115.45 | 78,922 | +0.94% |
| 2026-10-21 | 113.08 | 114.38 | 111.45 | 114.38 | 124,456 | +1.10% |
| 2026-10-20 | 110.76 | 113.76 | 110.4 | 113.14 | 69,587 | +1.60% |
| 2026-10-19 | 111 | 111.91 | 108.94 | 111.36 | 146,273 | +0.65% |
| 2026-10-16 | 110.8 | 112.6 | 110.02 | 110.64 | 39,360 | +0.41% |
| 2026-10-15 | 108.01 | 110.27 | 108.01 | 110.19 | 13,641 | +2.47% |
| 2026-10-14 | 104.07 | 107.53 | 104.07 | 107.53 | 153,664 | +1.81% |
| 2026-10-13 | 106 | 106.64 | 104.39 | 105.62 | 34,442 | -0.43% |
| 2026-10-12 | 107.26 | 108.285 | 105.76 | 106.08 | 84,844 | -1.81% |
| 2026-10-09 | 108.15 | 108.785 | 107.16 | 108.04 | 34,913 | +0.13% |
| 2026-10-08 | 109.5 | 110.36 | 106.68 | 107.9 | 70,443 | -0.95% |
| 2026-10-07 | 106.21 | 109.48 | 105.91 | 108.93 | 50,253 | +1.21% |
| 2026-10-06 | 108.43 | 108.43 | 107.2 | 107.63 | 78,375 | +0.11% |
| 2026-10-05 | 106 | 107.74 | 106 | 107.51 | 67,445 | -0.06% |
| 2026-10-02 | 107 | 108.805 | 107 | 107.57 | 70,480 | +1.17% |
| 2026-10-01 | 102.25 | 106.55 | 101.71 | 106.33 | 60,092 | +3.34% |
| 2026-09-30 | 106 | 106 | 102.89 | 102.89 | 79,685 | -1.98% |
| 2026-09-29 | 106.43 | 106.695 | 104.9 | 104.97 | 70,883 | -1.82% |
| 2026-09-28 | 107.29 | 108.21 | 106.45 | 106.92 | 150,277 | -1.14% |
| 2026-09-25 | 109 | 109.15 | 107.27 | 108.15 | 173,204 | +0.63% |
| 2026-09-24 | 111 | 112.5 | 107.4 | 107.47 | 98,856 | -3.20% |
| 2026-09-23 | 113.2 | 113.25 | 110.85 | 111.02 | 55,484 | -2.26% |
| 2026-09-22 | 109.59 | 114.64 | 109.3 | 113.59 | 87,774 | +3.59% |
| 2026-09-21 | 107.71 | 110.165 | 107.71 | 109.65 | 151,668 | +1.30% |
| 2026-09-18 | 108.27 | 109.03 | 105.64 | 108.24 | 77,012 | -1.09% |
| 2026-09-17 | 107.6 | 109.47 | 106.36 | 109.43 | 126,863 | +3.08% |
| 2026-09-16 | 105.4 | 108.53 | 103.93 | 107.09 | 106,324 | +1.34% |
| 2026-09-15 | 106.43 | 106.43 | 103 | 105.67 | 168,789 | +0.20% |
| 2026-09-14 | 104.99 | 106.03 | 103.33 | 105.46 | 114,152 | +0.27% |
| 2026-09-11 | 107.95 | 108 | 104.74 | 105.18 | 61,423 | -1.52% |
| 2026-09-10 | 106.04 | 107.895 | 106 | 106.8 | 115,433 | -0.22% |
| 2026-09-09 | 110 | 110 | 107.02 | 107.04 | 68,688 | -1.71% |
| 2026-09-08 | 106.43 | 109.59 | 106.43 | 108.9 | 61,618 | +0.26% |
| 2026-09-04 | 105.57 | 108.97 | 105.57 | 108.62 | 112,171 | +0.93% |
| 2026-09-03 | 108.2 | 109.25 | 106.71 | 107.62 | 104,725 | +0.28% |
| 2026-09-02 | 106.8 | 108.27 | 106.258 | 107.32 | 47,085 | +1.69% |
| 2026-09-01 | 104.49 | 105.975 | 104.4 | 105.54 | 35,430 | -0.09% |
| 2026-08-31 | 107.5 | 107.5 | 105.28 | 105.64 | 42,292 | -1.76% |
| 2026-08-28 | 109.15 | 109.3 | 106.4 | 107.53 | 100,056 | -0.47% |
| 2026-08-27 | 107.6 | 108.595 | 107.51 | 108.04 | 64,657 | -0.30% |
| 2026-08-26 | 107.79 | 110.04 | 107.68 | 108.37 | 81,089 | +0.58% |
| 2026-08-25 | 109.56 | 110.66 | 107.74 | 107.74 | 51,464 | -1.04% |
| 2026-08-24 | 110.36 | 112.36 | 108.75 | 108.87 | 70,915 | -2.30% |
| 2026-08-21 | 111.05 | 111.68 | 110.6 | 111.43 | 39,318 | +1.30% |
| 2026-08-20 | 109.85 | 113.36 | 109.85 | 110 | 88,219 | -1.31% |
| 2026-08-19 | 112 | 113.99 | 111.1 | 111.46 | 73,211 | +0.40% |
| 2026-08-18 | 110 | 111.33 | 109.26 | 111.02 | 161,376 | +0.73% |
| 2026-08-17 | 110.1 | 111.8 | 109.5 | 110.21 | 66,476 | -0.44% |
| 2026-08-14 | 111.84 | 112.265 | 109.78 | 110.7 | 75,639 | -0.57% |
| 2026-08-13 | 111.76 | 113.055 | 111.34 | 111.34 | 169,375 | -0.38% |
| 2026-08-12 | 111.52 | 112.545 | 110.82 | 111.77 | 20,669 | +0.24% |
| 2026-08-11 | 110.15 | 112.13 | 109.94 | 111.5 | 54,262 | +1.85% |
| 2026-08-10 | 110 | 111 | 109.05 | 109.48 | 76,060 | -1.37% |
| 2026-08-07 | 111.413 | 113.15 | 110.58 | 111 | 40,481 | +0.00% |
| 2026-08-06 | 112.97 | 113.89 | 110.98 | 111 | 68,224 | -0.54% |
| 2026-08-05 | 110 | 112.905 | 109 | 111.6 | 57,900 | +1.12% |
| 2026-08-04 | 104.23 | 112.78 | 104.23 | 110.36 | 172,179 | +1.71% |
| 2026-08-03 | 110.65 | 112.5 | 107.818 | 108.5 | 97,885 | +0.02% |
| 2026-07-31 | 106.39 | 110.45 | 106.39 | 108.48 | 110,327 | -0.80% |
| 2026-07-30 | 108.03 | 111.54 | 107.9 | 109.36 | 100,370 | +0.34% |
| 2026-07-29 | 108.5 | 109.54 | 104.62 | 108.99 | 61,216 | +2.82% |
| 2026-07-28 | 102 | 106.67 | 102 | 106 | 28,983 | +5.57% |
| 2026-07-27 | 98.6 | 100.93 | 97.935 | 100.41 | 71,588 | +4.21% |
| 2026-07-24 | 94.88 | 96.785 | 94.2 | 96.35 | 40,350 | +1.37% |
| 2026-07-23 | 92.4 | 95.07 | 92.4 | 95.05 | 85,144 | +1.80% |
| 2026-07-22 | 92.93 | 94.5 | 91.945 | 93.37 | 57,523 | -0.46% |
| 2026-07-21 | 91.36 | 93.8 | 89.84 | 93.8 | 91,922 | +1.86% |
| 2026-07-20 | 92.39 | 94.145 | 91.53 | 92.09 | 42,298 | -1.19% |
| 2026-07-17 | 92.6 | 93.81 | 92.08 | 93.2 | 47,835 | +0.17% |
| 2026-07-16 | 91.35 | 93.78 | 90.885 | 93.04 | 46,641 | +3.69% |
| 2026-07-15 | 86.99 | 89.73 | 86.99 | 89.73 | 19,965 | +3.22% |
| 2026-07-14 | 86.94 | 87.22 | 85.98 | 86.93 | 22,163 | -0.55% |
| 2026-07-13 | 88.905 | 89.54 | 87.03 | 87.41 | 35,993 | -1.58% |
| 2026-07-10 | 88.2 | 89.5 | 87.98 | 88.81 | 65,365 | +1.01% |
| 2026-07-09 | 88.16 | 89.16 | 87.64 | 87.92 | 35,776 | -1.10% |
| 2026-07-08 | 89.635 | 90.355 | 87.84 | 88.9 | 43,946 | -2.46% |
| 2026-07-07 | 92.59 | 92.59 | 90.4 | 91.14 | 26,427 | -0.60% |
| 2026-07-06 | 91.5 | 91.98 | 89.68 | 91.69 | 41,569 | -0.95% |
| 2026-07-02 | 93 | 94.9 | 91.465 | 92.57 | 81,826 | -0.52% |
| 2026-07-01 | 93.09 | 94 | 91.8 | 93.05 | 61,995 | -0.52% |
| 2026-06-30 | 92.52 | 94.875 | 91.81 | 93.54 | 90,373 | +1.11% |
| 2026-06-29 | 92.96 | 93.62 | 89.975 | 92.51 | 169,752 | -0.74% |
| 2026-06-26 | 91.9 | 94.21 | 91.225 | 93.2 | 195,010 | +2.16% |
| 2026-06-25 | 89.22 | 92.35 | 87.63 | 91.23 | 30,246 | +2.29% |
| 2026-06-24 | 86.3 | 89.66 | 86.3 | 89.19 | 208,974 | +3.21% |
| 2026-06-23 | 84.62 | 88.575 | 84.6 | 86.42 | 265,375 | +0.31% |
| 2026-06-22 | 86.4 | 87.91 | 85.56 | 86.15 | 231,293 | -0.69% |
| 2026-06-18 | 85.42 | 87.2 | 84.87 | 86.75 | 236,444 | +1.13% |
| 2026-06-17 | 86.45 | 88.15 | 84.785 | 85.78 | 214,262 | -0.60% |
| 2026-06-16 | 86.2 | 88.6 | 84.34 | 87.23 | 197,186 | +1.86% |
| 2026-06-15 | 86.2 | 87.12 | 83.18 | 85.64 | 187,798 | +0.61% |
| 2026-06-12 | 83 | 85.8 | 81.67 | 85.12 | 123,629 | +2.21% |
| 2026-06-11 | 80.7 | 84.25 | 79.645 | 83.28 | 323,776 | +3.06% |
| 2026-06-10 | 81.5 | 81.83 | 79.37 | 80.81 | 118,128 | -1.81% |
| 2026-06-09 | 79.46 | 82.3 | 79.075 | 82.3 | 37,896 | +3.67% |
| 2026-06-08 | 78.8 | 81.181 | 77.04 | 79.39 | 20,334 | -0.10% |
| 2026-06-05 | 78.875 | 80.27 | 78.74 | 79.47 | 19,286 | -0.85% |
| 2026-06-04 | 79.16 | 80.61 | 78.34 | 80.15 | 22,693 | +2.86% |
| 2026-06-03 | 78.025 | 78.24 | 76.97 | 77.92 | 24,511 | -1.33% |
| 2026-06-02 | 79.26 | 80.1 | 78.63 | 78.97 | 25,854 | +0.34% |
| 2026-06-01 | 79.6 | 80.11 | 78.185 | 78.7 | 31,925 | -1.99% |
| 2026-05-29 | 77.3 | 80.65 | 77.3 | 80.3 | 91,590 | -0.34% |
| 2026-05-28 | 79.9 | 80.57 | 79.415 | 80.57 | 27,754 | +1.04% |
| 2026-05-27 | 80.36 | 80.68 | 79.49 | 79.74 | 14,580 | -0.60% |
| 2026-05-26 | 80.95 | 81.4 | 79.48 | 80.22 | 16,606 | +0.43% |
| 2026-05-22 | 79.24 | 80.335 | 79 | 79.88 | 18,728 | +0.14% |
| 2026-05-21 | 78.28 | 79.77 | 77.24 | 79.77 | 15,720 | +0.64% |
| 2026-05-20 | 76.33 | 79.27 | 75.105 | 79.26 | 22,351 | +3.30% |
| 2026-05-19 | 78.35 | 78.79 | 76.71 | 76.73 | 22,282 | -2.57% |
| 2026-05-18 | 77.9 | 79.96 | 77.9 | 78.75 | 25,819 | +0.32% |
| 2026-05-15 | 81.23 | 81.5 | 78.3 | 78.5 | 17,121 | -4.36% |
| 2026-05-14 | 82 | 82.87 | 80.935 | 82.08 | 30,995 | -0.11% |
| 2026-05-13 | 81.3 | 82.59 | 80.92 | 82.17 | 30,173 | -0.27% |