Greif Stock Price History
NYSE: GEF.BConsumer CyclicalPackaging & ContainersUSD
108.04+0.14 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEF.B price history at a glance
The price history for Greif (GEF.B) on this page begins on October 6, 2003, when the stock closed at $17.00; it most recently closed at $108.04 on October 5, 2026. The highest price in this record is $114.64, reached on September 21, 2026; the latest close is 5.8% below that peak. Across the 22 complete calendar years in the table, GEF.B finished higher in 15 and lower in 7. Its best year was 2006 (+70.6%) and its worst was 2018 (-36.7%).
Over roughly 23 years the share price changed +535.5%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, GEF.B has gained 77.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $114.64
- Date of high
- Sep 21, 2026
- Low since 2003
- $15.88
- Date of low
- Oct 6, 2003
- 52-week high
- $114.64
- 52-week low
- $57.63
- Last close
- $108.04
GEF.B returns
1 week
+0.44%
1 month
+0.93%
3 months
+21.65%
6 months
+19.69%
Year to date
+44.65%
1 year
+77.41%
3 years
+68.00%
5 years
+68.55%
GEF.B price return, excluding dividends.
GEF.B annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 108.04 | +43.78% |
| 2025 | 75.14 | +12.57% |
| 2024 | 66.75 | +1.12% |
| 2023 | 66.01 | -15.62% |
| 2022 | 78.23 | +30.86% |
| 2021 | 59.78 | +23.56% |
| 2020 | 48.38 | -2.08% |
| 2019 | 49.41 | +12.63% |
| 2018 | 43.87 | -36.74% |
| 2017 | 69.35 | +2.66% |
| 2016 | 67.55 | +57.94% |
| 2015 | 42.77 | -13.98% |
| 2014 | 49.72 | -13.35% |
| 2013 | 57.38 | +14.05% |
| 2012 | 50.31 | +11.43% |
| 2011 | 45.15 | -26.36% |
| 2010 | 61.31 | +22.25% |
| 2009 | 50.15 | +39.69% |
| 2008 | 35.90 | -36.35% |
| 2007 | 56.40 | +4.93% |
| 2006 | 53.75 | +70.61% |
| 2005 | 31.51 | +14.56% |
| 2004 | 27.50 | +53.85% |
| 2003* | 17.88 | +5.15% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
GEF.B daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 108.15 | 108.79 | 107.22 | 108.04 | +0.13% | |
| 109.50 | 109.58 | 106.68 | 107.90 | -0.95% | |
| 106.21 | 109.48 | 105.91 | 108.93 | +1.21% | |
| 108.43 | 108.43 | 107.20 | 107.63 | +0.11% | |
| 106.00 | 107.74 | 106.00 | 107.51 | -0.06% | |
| 107.00 | 108.81 | 107.00 | 107.57 | +1.17% | |
| 102.25 | 106.55 | 101.71 | 106.33 | +3.34% | |
| 106.00 | 106.00 | 102.89 | 102.89 | -1.98% | |
| 106.43 | 106.70 | 104.90 | 104.97 | -1.82% | |
| 107.29 | 108.21 | 106.45 | 106.92 | -1.14% | |
| 109.00 | 109.15 | 107.27 | 108.15 | +0.63% | |
| 111.00 | 112.50 | 107.40 | 107.47 | -3.20% | |
| 113.20 | 113.25 | 110.85 | 111.02 | -2.26% | |
| 109.59 | 114.64 | 109.30 | 113.59 | +3.59% | |
| 107.71 | 110.17 | 107.71 | 109.65 | +1.30% | |
| 108.27 | 109.03 | 105.64 | 108.24 | -1.09% | |
| 107.60 | 109.47 | 106.36 | 109.43 | +2.19% | |
| 105.40 | 108.53 | 103.93 | 107.09 | +1.34% | |
| 106.43 | 106.43 | 103.00 | 105.67 | +0.20% | |
| 104.99 | 106.03 | 103.33 | 105.46 | +0.27% | |
| 107.95 | 108.00 | 104.74 | 105.18 | -1.52% | |
| 106.04 | 107.90 | 106.00 | 106.80 | -0.22% | |
| 110.00 | 110.00 | 107.02 | 107.04 | -1.71% | |
| 106.43 | 109.59 | 106.43 | 108.90 | +0.26% | |
| 105.57 | 108.97 | 105.57 | 108.62 | +0.93% | |
| 108.20 | 109.25 | 106.71 | 107.62 | +0.28% | |
| 106.80 | 108.27 | 106.26 | 107.32 | +1.69% | |
| 104.49 | 105.98 | 104.40 | 105.54 | -0.09% | |
| 107.50 | 107.50 | 105.28 | 105.64 | -1.76% | |
| 109.15 | 109.30 | 106.40 | 107.53 | -0.47% | |
| 107.60 | 108.60 | 107.51 | 108.04 | -0.30% | |
| 107.79 | 110.04 | 107.68 | 108.37 | +0.58% | |
| 109.56 | 110.66 | 107.74 | 107.74 | -1.04% | |
| 110.36 | 112.36 | 108.75 | 108.87 | -2.30% | |
| 111.05 | 111.68 | 110.60 | 111.43 | +1.30% | |
| 109.85 | 113.36 | 109.85 | 110.00 | -1.31% | |
| 112.00 | 113.99 | 111.10 | 111.46 | +0.40% | |
| 110.00 | 111.33 | 109.26 | 111.02 | +0.73% | |
| 110.10 | 111.80 | 109.50 | 110.21 | -0.44% | |
| 111.84 | 112.27 | 109.78 | 110.70 | -0.57% | |
| 111.76 | 113.06 | 111.34 | 111.34 | -0.38% | |
| 111.52 | 112.55 | 110.82 | 111.77 | +0.24% | |
| 110.15 | 112.13 | 109.94 | 111.50 | +1.85% | |
| 110.00 | 111.00 | 109.05 | 109.48 | -1.37% | |
| 111.41 | 113.15 | 110.58 | 111.00 | 0.00% | |
| 112.97 | 113.89 | 110.98 | 111.00 | -0.54% | |
| 110.00 | 112.91 | 109.00 | 111.60 | +1.12% | |
| 104.23 | 112.78 | 104.23 | 110.36 | +1.71% | |
| 110.65 | 112.50 | 107.82 | 108.50 | +0.02% | |
| 106.39 | 110.45 | 106.39 | 108.48 | -0.80% | |
| 108.03 | 111.54 | 107.90 | 109.36 | +0.34% | |
| 108.50 | 109.54 | 104.62 | 108.99 | +2.82% | |
| 102.00 | 106.67 | 102.00 | 106.00 | +5.57% | |
| 98.60 | 100.93 | 97.94 | 100.41 | +4.21% | |
| 94.88 | 96.79 | 94.20 | 96.35 | +1.37% | |
| 92.40 | 95.07 | 92.40 | 95.05 | +1.80% | |
| 92.93 | 94.50 | 91.95 | 93.37 | -0.46% | |
| 91.36 | 93.80 | 89.84 | 93.80 | +1.86% | |
| 92.39 | 94.15 | 91.53 | 92.09 | -1.19% | |
| 92.60 | 93.81 | 92.08 | 93.20 | +0.17% | |
| 91.35 | 93.78 | 90.89 | 93.04 | +3.69% | |
| 86.99 | 89.73 | 86.99 | 89.73 | +3.22% | |
| 86.94 | 87.22 | 85.98 | 86.93 | -0.55% | |
| 88.91 | 89.54 | 87.03 | 87.41 | -1.58% | |
| 88.20 | 89.50 | 87.98 | 88.81 | +1.01% | |
| 88.16 | 89.16 | 87.64 | 87.92 | -1.10% | |
| 89.64 | 90.36 | 87.84 | 88.90 | -2.46% | |
| 92.59 | 92.59 | 90.40 | 91.14 | -0.60% | |
| 91.50 | 91.98 | 89.68 | 91.69 | -0.95% | |
| 93.00 | 94.90 | 91.47 | 92.57 | -0.52% | |
| 93.09 | 94.00 | 91.80 | 93.05 | -0.52% | |
| 92.52 | 94.88 | 91.81 | 93.54 | +1.11% | |
| 92.96 | 93.62 | 89.98 | 92.51 | -0.74% | |
| 91.90 | 94.21 | 91.23 | 93.20 | +2.16% | |
| 89.22 | 92.35 | 87.63 | 91.23 | +2.29% | |
| 86.30 | 89.66 | 86.30 | 89.19 | +3.21% | |
| 84.62 | 88.58 | 84.60 | 86.42 | +0.31% | |
| 86.40 | 87.91 | 85.56 | 86.15 | -0.69% | |
| 85.42 | 87.20 | 84.87 | 86.75 | +1.13% | |
| 86.45 | 88.15 | 84.79 | 85.78 | -1.66% | |
| 86.20 | 88.60 | 84.34 | 87.23 | +1.86% | |
| 86.20 | 87.12 | 83.18 | 85.64 | +0.61% | |
| 83.00 | 85.80 | 81.67 | 85.12 | +2.21% | |
| 80.70 | 84.25 | 79.65 | 83.28 | +3.06% | |
| 81.50 | 81.83 | 79.37 | 80.81 | -1.81% | |
| 79.46 | 82.30 | 79.08 | 82.30 | +3.67% | |
| 78.80 | 81.18 | 77.04 | 79.39 | -0.10% | |
| 78.88 | 80.27 | 78.74 | 79.47 | -0.85% | |
| 79.16 | 80.61 | 78.34 | 80.15 | +2.86% | |
| 78.03 | 78.24 | 76.97 | 77.92 | -1.33% | |
| 79.26 | 80.10 | 78.63 | 78.97 | +0.34% | |
| 79.60 | 80.11 | 78.19 | 78.70 | -1.99% | |
| 77.30 | 80.65 | 77.30 | 80.30 | -0.34% | |
| 79.90 | 80.57 | 79.42 | 80.57 | +1.04% | |
| 80.36 | 80.68 | 79.49 | 79.74 | -0.60% | |
| 80.95 | 81.40 | 79.48 | 80.22 | +0.43% | |
| 79.24 | 80.34 | 79.00 | 79.88 | +0.14% | |
| 78.28 | 79.77 | 77.24 | 79.77 | +0.64% | |
| 76.33 | 79.27 | 75.11 | 79.26 | +3.30% | |
| 78.35 | 78.79 | 76.71 | 76.73 | -2.57% | |
| 77.90 | 79.96 | 77.90 | 78.75 | +0.32% | |
| 81.23 | 81.50 | 78.30 | 78.50 | -4.36% | |
| 82.00 | 82.87 | 80.94 | 82.08 | -0.11% | |
| 81.30 | 82.59 | 80.92 | 82.17 | -0.27% | |
| 83.35 | 84.09 | 80.79 | 82.39 | -1.89% | |
| 85.38 | 85.86 | 83.25 | 83.98 | -1.81% | |
| 84.49 | 86.61 | 81.62 | 85.53 | +0.75% | |
| 84.87 | 86.05 | 84.50 | 84.89 | -0.33% | |
| 83.09 | 86.82 | 83.09 | 85.17 | +2.83% | |
| 80.38 | 83.64 | 80.38 | 82.83 | +2.55% | |
| 79.90 | 82.12 | 79.90 | 80.77 | +0.09% | |
| 80.00 | 86.41 | 79.95 | 80.70 | +0.57% | |
| 78.68 | 80.24 | 78.68 | 80.24 | +1.15% | |
| 82.00 | 82.31 | 77.01 | 79.33 | -4.88% | |
| 83.44 | 84.47 | 82.61 | 83.40 | +0.05% | |
| 82.75 | 84.38 | 81.55 | 83.36 | +0.02% | |
| 85.79 | 86.25 | 82.77 | 83.34 | -3.79% | |
| 87.35 | 88.31 | 86.37 | 86.62 | +0.73% | |
| 86.83 | 86.83 | 85.29 | 85.99 | -0.32% | |
| 86.83 | 87.10 | 84.97 | 86.27 | -1.32% | |
| 88.31 | 88.31 | 87.30 | 87.42 | -1.59% | |
| 87.71 | 90.34 | 87.01 | 88.83 | +2.24% | |
| 86.70 | 87.08 | 85.90 | 86.88 | -0.30% | |
| 89.10 | 89.10 | 86.29 | 87.14 | -2.64% | |
| 89.70 | 91.87 | 88.54 | 89.50 | -1.50% | |
| 90.40 | 91.39 | 89.43 | 90.86 | +0.65% | |
| 93.33 | 93.33 | 90.18 | 90.27 | -2.25% | |
| 92.00 | 93.05 | 90.44 | 92.35 | -0.24% | |
| 92.19 | 92.83 | 90.44 | 92.57 | +3.29% | |
| 87.44 | 90.23 | 86.17 | 89.62 | +0.82% | |
| 87.85 | 89.15 | 87.45 | 88.89 | +0.68% | |
| 88.54 | 88.84 | 86.90 | 88.29 | -0.17% | |
| 88.24 | 89.50 | 88.24 | 88.44 | +1.03% | |
| 87.90 | 88.51 | 86.41 | 87.54 | +1.09% | |
| 84.75 | 87.02 | 84.27 | 86.60 | +2.05% | |
| 83.93 | 85.50 | 83.83 | 84.86 | +0.06% | |
| 83.93 | 85.04 | 83.93 | 84.81 | +0.76% | |
| 83.33 | 85.38 | 83.33 | 84.17 | -0.36% | |
| 81.73 | 85.09 | 81.40 | 84.47 | +3.19% | |
| 81.03 | 82.66 | 79.20 | 81.86 | +3.46% | |
| 79.94 | 80.35 | 78.52 | 79.12 | -0.84% | |
| 80.00 | 80.30 | 77.90 | 79.79 | -1.31% | |
| 81.90 | 81.90 | 79.67 | 80.85 | -1.02% | |
| 81.29 | 82.02 | 79.56 | 81.68 | -0.13% | |
| 82.75 | 83.06 | 79.94 | 81.79 | -1.14% | |
| 82.91 | 83.29 | 81.23 | 82.73 | -0.67% | |
| 83.42 | 83.94 | 81.77 | 83.29 | -1.35% | |
| 82.95 | 84.43 | 82.75 | 84.43 | +0.67% | |
| 84.86 | 85.45 | 82.92 | 83.87 | -1.50% | |
| 83.20 | 85.56 | 81.88 | 85.15 | +1.25% | |
| 85.00 | 85.00 | 82.73 | 84.10 | -1.63% | |
| 85.40 | 85.74 | 84.89 | 85.49 | -1.96% | |
| 86.50 | 87.20 | 85.75 | 87.20 | +0.75% | |
| 87.01 | 87.24 | 84.68 | 86.55 | -2.11% | |
| 87.00 | 88.53 | 86.67 | 88.42 | +1.19% | |
| 86.18 | 87.91 | 86.00 | 87.38 | +1.47% | |
| 88.53 | 88.53 | 83.93 | 86.11 | -2.79% | |
| 87.97 | 88.58 | 86.50 | 88.58 | +0.26% | |
| 87.16 | 88.40 | 87.16 | 88.35 | +1.02% | |
| 87.20 | 88.14 | 86.00 | 87.46 | -1.60% | |
| 87.72 | 88.88 | 86.01 | 88.88 | +1.22% | |
| 87.06 | 87.87 | 86.72 | 87.81 | +0.27% | |
| 88.15 | 88.73 | 87.12 | 87.57 | -1.15% | |
| 87.51 | 88.85 | 87.51 | 88.59 | +0.37% | |
| 87.74 | 88.26 | 87.00 | 88.26 | +1.11% | |
| 88.33 | 88.33 | 86.22 | 87.29 | -0.50% | |
| 89.56 | 89.56 | 86.85 | 87.73 | +0.29% | |
| 86.60 | 87.86 | 86.50 | 87.48 | +1.79% | |
| 88.38 | 88.68 | 85.56 | 85.94 | -2.07% | |
| 87.31 | 88.00 | 87.31 | 87.76 | +1.48% | |
| 91.34 | 91.34 | 85.73 | 86.48 | -5.33% | |
| 89.25 | 91.95 | 86.40 | 91.35 | +3.55% | |
| 85.00 | 89.11 | 83.66 | 88.22 | +3.12% | |
| 84.00 | 85.85 | 83.73 | 85.55 | +2.85% | |
| 82.97 | 83.58 | 82.69 | 83.18 | +1.13% | |
| 82.59 | 82.59 | 79.96 | 82.25 | -0.33% | |
| 83.49 | 83.91 | 81.98 | 82.52 | -1.70% | |
| 83.31 | 84.95 | 83.24 | 83.95 | +0.48% | |
| 83.64 | 84.23 | 82.61 | 83.55 | +0.48% | |
| 83.83 | 83.83 | 82.00 | 83.15 | -0.43% | |
| 82.76 | 84.13 | 82.76 | 83.51 | +0.40% | |
| 82.00 | 83.48 | 81.77 | 83.18 | +1.65% | |
| 82.73 | 82.73 | 80.88 | 81.83 | -2.40% | |
| 83.24 | 84.00 | 82.23 | 83.84 | -0.08% | |
| 83.00 | 84.13 | 82.67 | 83.91 | +1.39% | |
| 82.00 | 83.00 | 82.00 | 82.76 | +0.05% | |
| 81.00 | 82.81 | 81.00 | 82.72 | +2.17% | |
| 81.46 | 81.47 | 80.36 | 80.96 | -0.85% | |
| 80.00 | 81.65 | 80.00 | 81.65 | +1.20% | |
| 77.50 | 80.76 | 77.50 | 80.68 | +3.44% | |
| 78.00 | 78.00 | 76.04 | 78.00 | +0.06% | |
| 75.74 | 77.95 | 74.20 | 77.95 | +2.32% | |
| 74.75 | 76.69 | 74.75 | 76.18 | +1.38% | |
| 74.88 | 75.58 | 74.60 | 75.14 | +0.60% | |
| 74.83 | 75.81 | 73.88 | 74.69 | -0.29% | |
| 75.91 | 76.57 | 74.89 | 74.91 | -1.52% | |
| 75.22 | 76.49 | 75.22 | 76.07 | +0.34% | |
| 76.34 | 76.34 | 75.47 | 75.81 | +0.77% | |
| 75.01 | 75.89 | 75.01 | 75.23 | +1.74% | |
| 73.73 | 74.69 | 73.57 | 73.94 | -0.54% | |
| 72.53 | 74.90 | 72.53 | 74.34 | +1.03% | |
| 74.94 | 75.27 | 73.52 | 73.58 | -2.17% | |
| 74.69 | 76.56 | 74.69 | 75.21 | -0.05% | |
| 73.39 | 76.00 | 73.39 | 75.25 | +1.70% | |
| 75.07 | 75.83 | 72.61 | 73.99 | -1.46% | |
| 74.60 | 75.70 | 73.29 | 75.09 | +0.66% | |
| 74.19 | 75.55 | 74.00 | 74.60 | +1.30% | |
| 72.55 | 74.69 | 72.55 | 73.64 | +1.11% | |
| 70.30 | 73.25 | 70.30 | 72.83 | +2.74% | |
| 70.50 | 71.22 | 70.44 | 70.89 | -0.35% | |
| 71.34 | 71.63 | 70.50 | 71.14 | +0.72% | |
| 70.89 | 71.29 | 69.37 | 70.63 | +0.46% | |
| 70.44 | 71.21 | 70.26 | 70.31 | -1.44% | |
| 69.55 | 71.34 | 69.55 | 71.34 | +2.47% | |
| 71.84 | 71.84 | 69.57 | 69.62 | -2.11% | |
| 70.78 | 71.81 | 70.78 | 71.12 | -0.08% | |
| 70.01 | 71.26 | 70.01 | 71.18 | +1.05% | |
| 69.57 | 70.68 | 69.25 | 70.44 | +1.69% | |
| 68.18 | 69.51 | 68.18 | 69.27 | +4.20% | |
| 66.95 | 66.99 | 66.17 | 66.48 | -1.99% | |
| 65.06 | 69.31 | 65.06 | 67.83 | +4.31% | |
| 65.50 | 65.67 | 64.67 | 65.03 | +0.08% | |
| 65.47 | 66.02 | 64.98 | 64.98 | -0.54% | |
| 65.59 | 65.86 | 64.94 | 65.33 | +1.16% | |
| 64.26 | 66.29 | 64.26 | 64.58 | -2.48% | |
| 67.25 | 67.25 | 64.90 | 66.22 | -2.22% | |
| 66.80 | 68.51 | 66.80 | 67.72 | +2.95% | |
| 63.39 | 66.75 | 63.39 | 65.78 | +4.03% | |
| 62.29 | 63.23 | 61.45 | 63.23 | +2.12% | |
| 61.42 | 62.11 | 59.76 | 61.92 | +1.86% | |
| 59.63 | 60.83 | 59.63 | 60.79 | +2.34% | |
| 60.00 | 61.03 | 59.08 | 59.40 | -0.75% | |
| 58.62 | 59.85 | 58.62 | 59.85 | +1.99% | |
| 58.36 | 59.12 | 58.36 | 58.68 | -0.34% | |
| 59.08 | 59.08 | 57.80 | 58.88 | -0.12% | |
| 58.42 | 59.27 | 58.42 | 58.95 | -0.07% | |
| 57.63 | 59.60 | 57.63 | 58.99 | -0.05% | |
| 60.52 | 60.57 | 58.59 | 59.02 | -3.58% | |
| 61.30 | 61.75 | 61.21 | 61.21 | -0.79% | |
| 62.30 | 62.43 | 61.02 | 61.70 | -0.56% | |
| 62.56 | 62.56 | 61.75 | 62.05 | -0.97% | |
| 62.79 | 62.79 | 61.65 | 62.66 | -0.27% | |
| 62.07 | 63.19 | 62.07 | 62.83 | +0.64% | |
| 61.50 | 62.91 | 61.50 | 62.43 | +1.78% | |
| 60.98 | 61.44 | 60.89 | 61.34 | +0.87% | |
| 60.25 | 62.55 | 60.25 | 60.81 | +0.33% | |
| 60.72 | 61.07 | 60.43 | 60.61 | +0.50% | |
| 60.80 | 60.80 | 59.88 | 60.31 | +0.80% | |
| 60.05 | 60.76 | 59.83 | 59.83 | -0.13% | |
| 60.54 | 60.54 | 59.91 | 59.91 | +0.45% | |
| 60.60 | 61.05 | 59.64 | 59.64 | -2.07% | |
| 62.49 | 62.49 | 60.90 | 60.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEF.B chart for longer ranges.