NYSE : GEF
Greif, Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 81.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greif, Inc. (GEF) closed at 82.74 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 | 82.6 | 83.89 | 82.43 | 82.74 | 204,049 | +0.91% |
| 2026-10-30 | 82.81 | 83.43 | 80.945 | 81.99 | 339,911 | -0.24% |
| 2026-10-29 | 82.01 | 83.34 | 81.28 | 82.19 | 392,589 | -0.32% |
| 2026-10-28 | 82.13 | 83.19 | 80.99 | 82.45 | 275,656 | -0.87% |
| 2026-10-27 | 82.08 | 83.495 | 81.95 | 83.17 | 206,740 | +0.51% |
| 2026-10-26 | 82.63 | 83.87 | 81.96 | 82.75 | 442,171 | +0.58% |
| 2026-10-23 | 86.39 | 88.535 | 80.61 | 82.27 | 473,288 | -1.03% |
| 2026-10-22 | 81.38 | 83.67 | 80.938 | 83.13 | 299,759 | +1.50% |
| 2026-10-21 | 82.02 | 82.178 | 81.2 | 81.9 | 296,683 | +0.42% |
| 2026-10-20 | 80.47 | 81.74 | 80.06 | 81.56 | 319,969 | +0.93% |
| 2026-10-19 | 81.31 | 83.08 | 80.32 | 80.81 | 309,380 | -1.60% |
| 2026-10-16 | 81.75 | 83.2 | 80.72 | 82.12 | 467,533 | +2.60% |
| 2026-10-15 | 79.08 | 80.333 | 78.58 | 80.04 | 373,956 | +2.51% |
| 2026-10-14 | 78.18 | 78.94 | 77.24 | 78.08 | 458,768 | -0.55% |
| 2026-10-13 | 79.5 | 79.77 | 78.03 | 78.51 | 348,720 | -0.22% |
| 2026-10-12 | 81.68 | 81.82 | 78.58 | 78.68 | 368,703 | -3.84% |
| 2026-10-09 | 81.8 | 82.59 | 81.46 | 81.82 | 309,074 | -0.07% |
| 2026-10-08 | 81.99 | 82.95 | 81.13 | 81.88 | 369,957 | -0.35% |
| 2026-10-07 | 81.93 | 82.36 | 81.2 | 82.17 | 297,919 | -0.45% |
| 2026-10-06 | 82.41 | 82.93 | 81.63 | 82.54 | 386,703 | +0.60% |
| 2026-10-05 | 81.62 | 82.98 | 81.06 | 82.05 | 335,426 | -0.16% |
| 2026-10-02 | 82.78 | 83.504 | 81.94 | 82.18 | 307,707 | +0.76% |
| 2026-10-01 | 78.88 | 82 | 78.36 | 81.56 | 424,961 | +2.48% |
| 2026-09-30 | 80.83 | 81.215 | 79.54 | 79.59 | 740,417 | -1.08% |
| 2026-09-29 | 81.45 | 81.96 | 80.41 | 80.46 | 326,168 | -1.42% |
| 2026-09-28 | 81.88 | 82.99 | 81.2 | 81.62 | 374,566 | -1.26% |
| 2026-09-25 | 83.15 | 83.45 | 82.61 | 82.66 | 359,679 | -0.19% |
| 2026-09-24 | 84.56 | 85.055 | 82.52 | 82.82 | 343,615 | -1.77% |
| 2026-09-23 | 84.62 | 85.25 | 83.98 | 84.31 | 366,301 | -0.33% |
| 2026-09-22 | 84.38 | 85.39 | 83.68 | 84.59 | 382,720 | +1.52% |
| 2026-09-21 | 83.22 | 84.35 | 82.755 | 83.32 | 367,091 | +0.74% |
| 2026-09-18 | 82.47 | 82.9 | 81.56 | 82.71 | 680,415 | -0.46% |
| 2026-09-17 | 83.25 | 84.94 | 82.45 | 83.09 | 362,972 | +0.98% |
| 2026-09-16 | 82.05 | 84.67 | 82.015 | 82.9 | 421,765 | +1.72% |
| 2026-09-15 | 81.83 | 81.85 | 79.565 | 81.5 | 442,838 | -0.16% |
| 2026-09-14 | 82.32 | 83.26 | 81.59 | 81.63 | 341,212 | -0.84% |
| 2026-09-11 | 84.73 | 84.73 | 81.485 | 82.32 | 442,294 | -1.58% |
| 2026-09-10 | 83.32 | 84.05 | 82.57 | 83.64 | 270,103 | +0.10% |
| 2026-09-09 | 84.8 | 85.235 | 83.289 | 83.56 | 318,279 | -1.33% |
| 2026-09-08 | 84.06 | 85.27 | 83.8 | 84.69 | 296,300 | -0.36% |
| 2026-09-04 | 84.71 | 85.98 | 84.71 | 85 | 329,819 | -0.02% |
| 2026-09-03 | 86.34 | 86.34 | 83.75 | 85.02 | 318,203 | -0.64% |
| 2026-09-02 | 83.71 | 86.16 | 83.71 | 85.57 | 583,130 | +2.98% |
| 2026-09-01 | 82.48 | 83.21 | 81.98 | 83.09 | 308,736 | +0.41% |
| 2026-08-31 | 83.9 | 84.28 | 82.28 | 82.75 | 362,296 | -1.58% |
| 2026-08-28 | 85.45 | 85.795 | 83.3 | 84.08 | 222,931 | -0.51% |
| 2026-08-27 | 84.4 | 85.32 | 83.57 | 84.51 | 206,434 | -1.17% |
| 2026-08-26 | 84.85 | 86.21 | 84.85 | 85.51 | 244,923 | +1.04% |
| 2026-08-25 | 86.68 | 87.78 | 84.44 | 84.63 | 203,899 | -1.58% |
| 2026-08-24 | 88.11 | 88.26 | 85.725 | 85.99 | 293,072 | -2.18% |
| 2026-08-21 | 87.15 | 87.995 | 86.619 | 87.91 | 404,635 | +1.71% |
| 2026-08-20 | 86.67 | 88.27 | 86.38 | 86.43 | 245,969 | -1.31% |
| 2026-08-19 | 87.87 | 89.09 | 87.22 | 87.58 | 164,154 | +0.89% |
| 2026-08-18 | 88.11 | 88.46 | 86.71 | 86.81 | 192,609 | -0.63% |
| 2026-08-17 | 86.76 | 87.9 | 86.2 | 87.36 | 203,391 | +0.01% |
| 2026-08-14 | 88.2 | 88.68 | 87.15 | 87.35 | 187,533 | -1.37% |
| 2026-08-13 | 89.07 | 89.72 | 88.42 | 88.56 | 172,767 | +0.61% |
| 2026-08-12 | 87.55 | 89.12 | 86.59 | 88.02 | 213,607 | +0.56% |
| 2026-08-11 | 86.88 | 88.725 | 85.76 | 87.53 | 182,056 | +0.14% |
| 2026-08-10 | 87.76 | 88.101 | 86.28 | 87.41 | 235,754 | -1.43% |
| 2026-08-07 | 89.07 | 89.95 | 88.1 | 88.68 | 196,275 | -0.56% |
| 2026-08-06 | 90.38 | 90.38 | 86.88 | 89.18 | 292,390 | -1.04% |
| 2026-08-05 | 89.08 | 90.565 | 88.72 | 90.12 | 276,357 | +0.87% |
| 2026-08-04 | 87.97 | 89.62 | 86.095 | 89.34 | 527,015 | +3.04% |
| 2026-08-03 | 85.26 | 87.99 | 83.979 | 86.7 | 493,182 | +0.17% |
| 2026-07-31 | 86.24 | 87.105 | 84.712 | 86.55 | 332,670 | -0.87% |
| 2026-07-30 | 87.56 | 88.5 | 86.32 | 87.31 | 465,389 | +0.11% |
| 2026-07-29 | 86.53 | 87.35 | 83.54 | 87.21 | 566,572 | +4.62% |
| 2026-07-28 | 81.03 | 83.39 | 81.03 | 83.36 | 212,895 | +3.77% |
| 2026-07-27 | 80.45 | 80.77 | 79.32 | 80.33 | 265,196 | +2.18% |
| 2026-07-24 | 76.96 | 78.85 | 76.065 | 78.62 | 243,747 | +2.38% |
| 2026-07-23 | 76.21 | 77.42 | 76.015 | 76.79 | 191,621 | -0.01% |
| 2026-07-22 | 75.11 | 76.81 | 75.11 | 76.8 | 218,767 | +1.47% |
| 2026-07-21 | 75.64 | 76.14 | 74.4 | 75.69 | 204,084 | +0.60% |
| 2026-07-20 | 76.27 | 76.405 | 75.14 | 75.24 | 213,324 | -1.42% |
| 2026-07-17 | 76.12 | 77.14 | 75.585 | 76.32 | 175,391 | +0.29% |
| 2026-07-16 | 73.62 | 76.13 | 73.62 | 76.1 | 262,287 | +3.88% |
| 2026-07-15 | 72.49 | 74.2 | 72.31 | 73.26 | 240,055 | +2.25% |
| 2026-07-14 | 70.97 | 71.96 | 69.35 | 71.65 | 293,966 | +0.41% |
| 2026-07-13 | 74.02 | 74.5 | 71.31 | 71.36 | 216,764 | -3.04% |
| 2026-07-10 | 72.39 | 74.05 | 72.08 | 73.6 | 146,159 | +2.09% |
| 2026-07-09 | 72.04 | 72.74 | 71.64 | 72.09 | 173,709 | +0.64% |
| 2026-07-08 | 72.76 | 72.885 | 70.65 | 71.63 | 217,995 | -2.49% |
| 2026-07-07 | 74.37 | 74.97 | 73.29 | 73.46 | 130,055 | -0.56% |
| 2026-07-06 | 75 | 75.2 | 73.26 | 73.87 | 173,161 | -1.74% |
| 2026-07-02 | 75.03 | 75.32 | 74.25 | 75.18 | 181,563 | +0.49% |
| 2026-07-01 | 74.05 | 75.42 | 73.89 | 74.81 | 222,825 | +0.43% |
| 2026-06-30 | 74.33 | 75.55 | 73.67 | 74.49 | 221,564 | +0.32% |
| 2026-06-29 | 74.09 | 74.46 | 72.77 | 74.25 | 206,564 | -0.81% |
| 2026-06-26 | 73.82 | 75.15 | 73.8 | 74.86 | 573,044 | +0.82% |
| 2026-06-25 | 73 | 74.7 | 73 | 74.25 | 173,877 | +2.16% |
| 2026-06-24 | 70.4 | 72.845 | 70.25 | 72.68 | 235,110 | +3.90% |
| 2026-06-23 | 69.05 | 71.135 | 68.965 | 69.95 | 223,685 | +1.05% |
| 2026-06-22 | 68.64 | 69.92 | 67.46 | 69.22 | 214,651 | +0.45% |
| 2026-06-18 | 70.53 | 70.77 | 68.47 | 68.91 | 601,471 | -1.42% |
| 2026-06-17 | 70.08 | 71.5 | 68.54 | 69.9 | 234,972 | -0.29% |
| 2026-06-16 | 69.75 | 71.45 | 69.75 | 70.72 | 242,390 | +1.96% |
| 2026-06-15 | 69.14 | 70.26 | 69.14 | 69.36 | 230,213 | +1.42% |
| 2026-06-12 | 67.52 | 68.997 | 67.11 | 68.39 | 268,763 | +1.95% |
| 2026-06-11 | 65.26 | 67.27 | 64.595 | 67.08 | 289,141 | +3.98% |
| 2026-06-10 | 65.76 | 65.76 | 64.46 | 64.51 | 223,489 | -1.42% |
| 2026-06-09 | 64.18 | 65.52 | 64.18 | 65.44 | 229,452 | +3.32% |
| 2026-06-08 | 63.31 | 63.85 | 63.06 | 63.34 | 181,261 | -0.39% |
| 2026-06-05 | 63.61 | 64.01 | 63.11 | 63.59 | 155,034 | +0.30% |
| 2026-06-04 | 64.04 | 64.41 | 62.94 | 63.4 | 163,145 | +0.46% |
| 2026-06-03 | 62.98 | 63.45 | 62.655 | 63.11 | 209,106 | -0.55% |
| 2026-06-02 | 62.51 | 64.42 | 62.51 | 63.46 | 206,272 | +1.70% |
| 2026-06-01 | 62.89 | 63.01 | 62.16 | 62.4 | 187,066 | -1.47% |
| 2026-05-29 | 63.59 | 63.95 | 63.13 | 63.33 | 276,382 | -0.75% |
| 2026-05-28 | 63.35 | 64.085 | 63.01 | 63.81 | 204,443 | +0.06% |
| 2026-05-27 | 64.85 | 65 | 63.52 | 63.77 | 223,221 | -0.89% |
| 2026-05-26 | 64.38 | 65.24 | 63.79 | 64.34 | 181,883 | +0.08% |
| 2026-05-22 | 64.33 | 64.67 | 63.4 | 64.29 | 177,304 | +0.30% |
| 2026-05-21 | 62.42 | 64.325 | 61.89 | 64.1 | 197,840 | +1.50% |
| 2026-05-20 | 61.36 | 63.23 | 60.55 | 63.15 | 204,002 | +2.98% |
| 2026-05-19 | 62.38 | 62.7 | 61.24 | 61.32 | 161,133 | -2.47% |
| 2026-05-18 | 63 | 63.58 | 62.59 | 62.87 | 184,626 | +0.29% |
| 2026-05-15 | 64.95 | 65.14 | 62.66 | 62.69 | 161,877 | -4.17% |
| 2026-05-14 | 66.01 | 66.32 | 65.3 | 65.42 | 172,640 | +0.08% |
| 2026-05-13 | 65.49 | 66.05 | 64.62 | 65.37 | 197,236 | -0.32% |