Greif Stock Price History
NYSE: GEFConsumer CyclicalPackaging & ContainersUSD
81.82-0.06 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEF price history at a glance
The price history for Greif (GEF) on this page begins on February 26, 1996, when the stock closed at $15.50; it most recently closed at $81.82 on October 5, 2026. The highest price in this record is $90.57, reached on August 3, 2026; the latest close is 9.7% below that peak. Across the 29 complete calendar years in the table, GEF finished higher in 19 and lower in 10. Its best year was 2006 (+78.6%) and its worst was 2008 (-42.9%).
Over roughly 31 years the share price changed +427.9%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, GEF has gained 40.1%. 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 1996
- $90.57
- Date of high
- Aug 3, 2026
- Low since 1996
- $8.38
- Date of low
- Mar 17, 2003
- 52-week high
- $90.57
- 52-week low
- $55.75
- Last close
- $81.82
GEF returns
1 week
-0.44%
1 month
-2.08%
3 months
+11.17%
6 months
+16.77%
Year to date
+20.86%
1 year
+40.13%
3 years
+27.21%
5 years
+27.05%
GEF price return, excluding dividends.
GEF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.82 | +19.53% |
| 2025 | 68.45 | +12.16% |
| 2024 | 61.03 | -6.95% |
| 2023 | 65.59 | -2.19% |
| 2022 | 67.06 | +11.08% |
| 2021 | 60.37 | +28.78% |
| 2020 | 46.88 | +7.47% |
| 2019 | 43.62 | +15.58% |
| 2018 | 37.74 | -37.70% |
| 2017 | 60.58 | +18.07% |
| 2016 | 51.31 | +66.54% |
| 2015 | 30.81 | -35.04% |
| 2014 | 47.43 | -9.07% |
| 2013 | 52.16 | +10.11% |
| 2012 | 47.37 | +4.00% |
| 2011 | 45.55 | -26.41% |
| 2010 | 61.90 | +14.67% |
| 2009 | 53.98 | +54.54% |
| 2008 | 34.93 | -42.94% |
| 2007 | 61.22 | +3.41% |
| 2006 | 59.20 | +78.64% |
| 2005 | 33.14 | +18.36% |
| 2004 | 28.00 | +56.21% |
| 2003 | 17.93 | +45.85% |
| 2002 | 12.29 | -27.06% |
| 2001 | 16.85 | +18.25% |
| 2000 | 14.25 | -4.20% |
| 1999 | 14.88 | +1.93% |
| 1998 | 14.59 | -14.78% |
| 1997 | 17.13 | +20.18% |
| 1996* | 14.25 | -8.06% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
GEF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.80 | 82.54 | 81.46 | 81.82 | -0.07% | |
| 81.99 | 82.90 | 81.13 | 81.88 | -0.35% | |
| 81.93 | 82.36 | 81.20 | 82.17 | -0.45% | |
| 82.41 | 82.93 | 81.63 | 82.54 | +0.60% | |
| 81.62 | 82.98 | 81.06 | 82.05 | -0.16% | |
| 82.78 | 83.50 | 81.94 | 82.18 | +0.76% | |
| 78.88 | 82.00 | 78.36 | 81.56 | +2.48% | |
| 80.83 | 81.22 | 79.54 | 79.59 | -1.08% | |
| 81.45 | 81.96 | 80.41 | 80.46 | -1.42% | |
| 81.88 | 82.99 | 81.20 | 81.62 | -1.26% | |
| 83.15 | 83.45 | 82.61 | 82.66 | -0.19% | |
| 84.56 | 85.06 | 82.52 | 82.82 | -1.77% | |
| 84.62 | 85.25 | 83.98 | 84.31 | -0.33% | |
| 84.38 | 85.39 | 83.68 | 84.59 | +1.52% | |
| 83.22 | 84.35 | 82.76 | 83.32 | +0.74% | |
| 82.47 | 82.90 | 81.56 | 82.71 | -0.46% | |
| 83.25 | 84.94 | 82.45 | 83.09 | +0.23% | |
| 82.05 | 84.67 | 82.02 | 82.90 | +1.72% | |
| 81.83 | 81.85 | 79.57 | 81.50 | -0.16% | |
| 82.32 | 83.26 | 81.59 | 81.63 | -0.84% | |
| 84.73 | 84.73 | 81.49 | 82.32 | -1.58% | |
| 83.32 | 84.05 | 82.57 | 83.64 | +0.10% | |
| 84.80 | 85.24 | 83.29 | 83.56 | -1.33% | |
| 84.06 | 85.27 | 83.80 | 84.69 | -0.36% | |
| 84.71 | 85.98 | 84.71 | 85.00 | -0.02% | |
| 86.34 | 86.34 | 83.75 | 85.02 | -0.64% | |
| 83.71 | 86.16 | 83.71 | 85.57 | +2.98% | |
| 82.48 | 83.21 | 81.98 | 83.09 | +0.41% | |
| 83.90 | 84.28 | 82.28 | 82.75 | -1.58% | |
| 85.45 | 85.80 | 83.30 | 84.08 | -0.51% | |
| 84.40 | 85.32 | 83.57 | 84.51 | -1.17% | |
| 84.85 | 86.21 | 84.85 | 85.51 | +1.04% | |
| 86.68 | 87.78 | 84.44 | 84.63 | -1.58% | |
| 88.11 | 88.26 | 85.73 | 85.99 | -2.18% | |
| 87.15 | 88.00 | 86.62 | 87.91 | +1.71% | |
| 86.67 | 88.27 | 86.38 | 86.43 | -1.31% | |
| 87.87 | 89.09 | 87.22 | 87.58 | +0.89% | |
| 88.11 | 88.46 | 86.71 | 86.81 | -0.63% | |
| 86.76 | 87.90 | 86.20 | 87.36 | +0.01% | |
| 88.20 | 88.68 | 87.15 | 87.35 | -1.37% | |
| 89.07 | 89.72 | 88.42 | 88.56 | +0.61% | |
| 87.55 | 89.12 | 86.59 | 88.02 | +0.56% | |
| 86.88 | 88.73 | 85.76 | 87.53 | +0.14% | |
| 87.76 | 88.10 | 86.28 | 87.41 | -1.43% | |
| 89.07 | 89.95 | 88.10 | 88.68 | -0.56% | |
| 90.38 | 90.38 | 86.88 | 89.18 | -1.04% | |
| 89.08 | 90.57 | 88.72 | 90.12 | +0.87% | |
| 87.97 | 89.62 | 86.10 | 89.34 | +3.04% | |
| 85.26 | 87.99 | 83.98 | 86.70 | +0.17% | |
| 86.24 | 87.11 | 84.71 | 86.55 | -0.87% | |
| 87.56 | 88.50 | 86.32 | 87.31 | +0.11% | |
| 86.53 | 87.35 | 83.54 | 87.21 | +4.62% | |
| 81.03 | 83.39 | 81.03 | 83.36 | +3.77% | |
| 80.45 | 80.77 | 79.32 | 80.33 | +2.18% | |
| 76.96 | 78.85 | 76.07 | 78.62 | +2.38% | |
| 76.21 | 77.42 | 76.02 | 76.79 | -0.01% | |
| 75.11 | 76.81 | 75.11 | 76.80 | +1.47% | |
| 75.64 | 76.14 | 74.40 | 75.69 | +0.60% | |
| 76.27 | 76.41 | 75.14 | 75.24 | -1.42% | |
| 76.12 | 77.14 | 75.59 | 76.32 | +0.29% | |
| 73.62 | 76.13 | 73.62 | 76.10 | +3.88% | |
| 72.49 | 74.20 | 72.31 | 73.26 | +2.25% | |
| 70.97 | 71.96 | 69.35 | 71.65 | +0.41% | |
| 74.02 | 74.50 | 71.31 | 71.36 | -3.04% | |
| 72.39 | 74.05 | 72.08 | 73.60 | +2.09% | |
| 72.04 | 72.74 | 71.64 | 72.09 | +0.64% | |
| 72.76 | 72.89 | 70.65 | 71.63 | -2.49% | |
| 74.37 | 74.97 | 73.29 | 73.46 | -0.56% | |
| 75.00 | 75.20 | 73.26 | 73.87 | -1.74% | |
| 75.03 | 75.32 | 74.25 | 75.18 | +0.49% | |
| 74.05 | 75.42 | 73.89 | 74.81 | +0.43% | |
| 74.33 | 75.55 | 73.67 | 74.49 | +0.32% | |
| 74.09 | 74.46 | 72.77 | 74.25 | -0.81% | |
| 73.82 | 75.15 | 73.80 | 74.86 | +0.82% | |
| 73.00 | 74.70 | 73.00 | 74.25 | +2.16% | |
| 70.40 | 72.85 | 70.25 | 72.68 | +3.90% | |
| 69.05 | 71.14 | 68.97 | 69.95 | +1.05% | |
| 68.64 | 69.92 | 67.46 | 69.22 | +0.45% | |
| 70.53 | 70.77 | 68.47 | 68.91 | -1.42% | |
| 70.08 | 71.50 | 68.54 | 69.90 | -1.16% | |
| 69.75 | 71.45 | 69.75 | 70.72 | +1.96% | |
| 69.14 | 70.26 | 69.14 | 69.36 | +1.42% | |
| 67.52 | 69.00 | 67.11 | 68.39 | +1.95% | |
| 65.26 | 67.27 | 64.60 | 67.08 | +3.98% | |
| 65.76 | 65.76 | 64.46 | 64.51 | -1.42% | |
| 64.18 | 65.52 | 64.18 | 65.44 | +3.32% | |
| 63.31 | 63.85 | 63.06 | 63.34 | -0.39% | |
| 63.61 | 64.01 | 63.11 | 63.59 | +0.30% | |
| 64.04 | 64.41 | 62.94 | 63.40 | +0.46% | |
| 62.98 | 63.45 | 62.66 | 63.11 | -0.55% | |
| 62.51 | 64.42 | 62.51 | 63.46 | +1.70% | |
| 62.89 | 63.01 | 62.16 | 62.40 | -1.47% | |
| 63.59 | 63.95 | 63.13 | 63.33 | -0.75% | |
| 63.35 | 64.09 | 63.01 | 63.81 | +0.06% | |
| 64.85 | 65.00 | 63.52 | 63.77 | -0.89% | |
| 64.38 | 65.24 | 63.79 | 64.34 | +0.08% | |
| 64.33 | 64.67 | 63.40 | 64.29 | +0.30% | |
| 62.42 | 64.33 | 61.89 | 64.10 | +1.50% | |
| 61.36 | 63.23 | 60.55 | 63.15 | +2.98% | |
| 62.38 | 62.70 | 61.24 | 61.32 | -2.47% | |
| 63.00 | 63.58 | 62.59 | 62.87 | +0.29% | |
| 64.95 | 65.14 | 62.66 | 62.69 | -4.17% | |
| 66.01 | 66.32 | 65.30 | 65.42 | +0.08% | |
| 65.49 | 66.05 | 64.62 | 65.37 | -0.32% | |
| 66.83 | 66.83 | 65.15 | 65.58 | -1.55% | |
| 68.28 | 68.28 | 66.55 | 66.61 | -2.14% | |
| 68.26 | 68.88 | 67.67 | 68.07 | +0.10% | |
| 68.87 | 70.65 | 67.82 | 68.00 | -0.32% | |
| 68.52 | 69.77 | 68.19 | 68.22 | +0.86% | |
| 66.33 | 67.99 | 66.06 | 67.64 | +2.39% | |
| 66.64 | 66.87 | 65.02 | 66.06 | -1.15% | |
| 65.84 | 67.08 | 65.40 | 66.83 | +2.44% | |
| 64.94 | 65.65 | 63.83 | 65.24 | -0.31% | |
| 65.22 | 66.12 | 62.23 | 65.44 | -1.28% | |
| 67.07 | 67.25 | 65.66 | 66.29 | -0.12% | |
| 66.73 | 68.51 | 66.12 | 66.37 | -0.20% | |
| 67.20 | 67.20 | 65.51 | 66.50 | -1.26% | |
| 67.24 | 68.46 | 66.23 | 67.35 | +1.00% | |
| 68.40 | 68.40 | 66.49 | 66.68 | -2.93% | |
| 69.43 | 69.70 | 68.41 | 68.69 | -1.11% | |
| 69.89 | 70.21 | 69.13 | 69.46 | -0.60% | |
| 68.41 | 70.75 | 68.40 | 69.88 | +2.67% | |
| 67.27 | 68.14 | 67.14 | 68.06 | +0.90% | |
| 68.17 | 68.74 | 67.08 | 67.45 | -1.50% | |
| 69.32 | 69.32 | 67.79 | 68.48 | -1.40% | |
| 70.10 | 70.45 | 68.69 | 69.45 | -0.88% | |
| 70.24 | 71.03 | 69.93 | 70.07 | -0.19% | |
| 69.19 | 70.26 | 68.80 | 70.20 | +0.57% | |
| 69.34 | 69.94 | 68.61 | 69.80 | +3.55% | |
| 66.70 | 67.75 | 66.20 | 67.41 | +0.90% | |
| 66.42 | 66.95 | 66.05 | 66.81 | -0.22% | |
| 66.64 | 67.61 | 65.59 | 66.96 | -0.49% | |
| 67.23 | 68.00 | 67.14 | 67.29 | +0.33% | |
| 67.40 | 68.10 | 66.26 | 67.07 | +0.92% | |
| 67.05 | 67.34 | 65.91 | 66.46 | +0.14% | |
| 66.52 | 66.85 | 65.54 | 66.37 | -0.51% | |
| 66.47 | 67.14 | 66.01 | 66.71 | -0.04% | |
| 66.85 | 67.19 | 65.82 | 66.74 | +0.74% | |
| 64.15 | 66.28 | 64.02 | 66.25 | +2.06% | |
| 64.30 | 65.59 | 63.67 | 64.91 | +3.69% | |
| 63.38 | 63.44 | 61.93 | 62.60 | -1.22% | |
| 63.91 | 64.16 | 62.42 | 63.37 | -1.69% | |
| 65.41 | 67.21 | 64.34 | 64.46 | -2.57% | |
| 67.00 | 67.10 | 65.76 | 66.16 | -0.56% | |
| 67.33 | 67.49 | 66.11 | 66.53 | -1.32% | |
| 67.79 | 69.07 | 66.76 | 67.42 | +0.64% | |
| 67.01 | 67.56 | 66.42 | 66.99 | -1.09% | |
| 67.45 | 67.80 | 66.19 | 67.73 | +0.42% | |
| 69.45 | 69.50 | 67.09 | 67.45 | -3.21% | |
| 68.34 | 69.85 | 67.24 | 69.69 | +0.74% | |
| 68.36 | 69.38 | 67.53 | 69.18 | -1.33% | |
| 71.28 | 71.35 | 69.52 | 70.11 | -2.15% | |
| 71.98 | 72.14 | 70.92 | 71.65 | -0.47% | |
| 71.12 | 72.15 | 69.96 | 71.99 | -1.60% | |
| 71.91 | 73.22 | 70.86 | 73.16 | +0.67% | |
| 72.32 | 73.41 | 71.81 | 72.67 | -0.12% | |
| 73.60 | 74.96 | 72.33 | 72.76 | -0.49% | |
| 73.65 | 73.79 | 71.74 | 73.12 | -0.83% | |
| 74.14 | 74.93 | 73.58 | 73.73 | +0.41% | |
| 72.95 | 74.29 | 72.17 | 73.43 | -1.62% | |
| 74.58 | 74.97 | 73.62 | 74.64 | +0.34% | |
| 75.17 | 75.79 | 74.03 | 74.39 | -1.01% | |
| 75.66 | 76.36 | 74.51 | 75.15 | -1.25% | |
| 76.85 | 77.10 | 75.33 | 76.10 | -0.94% | |
| 76.28 | 77.14 | 75.73 | 76.82 | +0.69% | |
| 75.81 | 76.60 | 74.98 | 76.29 | +0.74% | |
| 75.54 | 76.13 | 74.51 | 75.73 | +0.77% | |
| 74.49 | 75.63 | 73.64 | 75.15 | +1.25% | |
| 75.42 | 75.65 | 73.81 | 74.22 | -1.42% | |
| 74.42 | 75.99 | 74.36 | 75.29 | +1.80% | |
| 75.06 | 75.38 | 73.66 | 73.96 | -1.96% | |
| 73.23 | 75.86 | 73.05 | 75.44 | +4.24% | |
| 71.04 | 73.48 | 71.04 | 72.37 | +0.93% | |
| 70.43 | 71.90 | 70.43 | 71.70 | +1.53% | |
| 69.63 | 71.21 | 68.83 | 70.62 | +0.74% | |
| 72.61 | 72.61 | 68.60 | 70.10 | -3.26% | |
| 72.40 | 74.00 | 71.00 | 72.46 | -0.88% | |
| 71.87 | 73.56 | 71.86 | 73.10 | +1.25% | |
| 72.54 | 72.54 | 71.41 | 72.20 | +0.24% | |
| 71.71 | 72.27 | 70.47 | 72.03 | -0.12% | |
| 72.00 | 72.50 | 71.70 | 72.12 | +0.32% | |
| 70.74 | 72.26 | 70.74 | 71.89 | +2.42% | |
| 71.05 | 71.40 | 70.08 | 70.19 | -2.38% | |
| 71.47 | 72.13 | 70.53 | 71.90 | -0.15% | |
| 71.45 | 72.33 | 71.30 | 72.01 | +0.80% | |
| 71.55 | 72.45 | 71.05 | 71.44 | +0.32% | |
| 71.28 | 71.59 | 70.35 | 71.21 | +0.54% | |
| 72.18 | 72.23 | 70.29 | 70.83 | -1.69% | |
| 71.29 | 72.12 | 70.91 | 72.05 | +1.07% | |
| 69.10 | 71.54 | 69.10 | 71.29 | +2.61% | |
| 70.62 | 70.86 | 68.84 | 69.48 | -1.68% | |
| 69.05 | 70.83 | 68.92 | 70.67 | +1.60% | |
| 68.10 | 70.42 | 67.98 | 69.56 | +1.62% | |
| 67.76 | 68.72 | 66.55 | 68.45 | +1.11% | |
| 68.58 | 69.23 | 67.28 | 67.70 | -1.60% | |
| 70.11 | 70.13 | 68.64 | 68.80 | -2.01% | |
| 70.02 | 70.63 | 69.71 | 70.21 | +0.09% | |
| 69.34 | 70.30 | 69.34 | 70.15 | +1.15% | |
| 68.70 | 69.76 | 68.70 | 69.35 | +0.71% | |
| 69.17 | 69.20 | 68.42 | 68.86 | -0.20% | |
| 68.49 | 69.43 | 67.15 | 69.00 | +0.42% | |
| 70.02 | 70.35 | 68.62 | 68.71 | -2.28% | |
| 69.58 | 70.89 | 69.10 | 70.31 | +0.59% | |
| 69.05 | 70.32 | 68.88 | 69.90 | +0.68% | |
| 70.32 | 70.56 | 68.70 | 69.43 | -0.97% | |
| 68.51 | 70.61 | 68.47 | 70.11 | +2.50% | |
| 68.29 | 68.71 | 67.85 | 68.40 | +0.46% | |
| 67.00 | 68.38 | 66.25 | 68.09 | +1.98% | |
| 64.87 | 66.96 | 64.80 | 66.77 | +3.09% | |
| 64.80 | 65.24 | 64.50 | 64.77 | -0.69% | |
| 65.29 | 65.58 | 64.58 | 65.22 | -0.35% | |
| 65.38 | 65.83 | 64.77 | 65.45 | +0.18% | |
| 65.93 | 66.22 | 65.26 | 65.33 | -1.30% | |
| 65.33 | 66.55 | 65.17 | 66.19 | +1.49% | |
| 66.54 | 66.54 | 65.12 | 65.22 | -1.84% | |
| 65.69 | 66.74 | 65.23 | 66.44 | +1.23% | |
| 64.81 | 66.14 | 64.81 | 65.63 | +0.92% | |
| 64.06 | 65.10 | 64.00 | 65.03 | +1.28% | |
| 62.73 | 64.26 | 62.55 | 64.21 | +3.13% | |
| 62.88 | 63.10 | 62.18 | 62.26 | -1.17% | |
| 61.66 | 63.86 | 61.66 | 63.00 | +2.77% | |
| 61.50 | 62.15 | 61.23 | 61.30 | +0.51% | |
| 60.46 | 61.39 | 60.32 | 60.99 | +0.28% | |
| 60.40 | 61.05 | 59.91 | 60.82 | +0.96% | |
| 61.06 | 62.00 | 60.22 | 60.24 | -1.34% | |
| 61.49 | 61.49 | 60.32 | 61.06 | -0.60% | |
| 60.53 | 61.77 | 60.37 | 61.43 | +1.79% | |
| 59.96 | 60.63 | 59.96 | 60.35 | +0.70% | |
| 59.27 | 60.00 | 59.01 | 59.93 | +1.84% | |
| 58.74 | 59.17 | 57.73 | 58.85 | +0.65% | |
| 57.67 | 58.62 | 57.07 | 58.47 | +1.65% | |
| 55.98 | 58.40 | 55.90 | 57.52 | +0.40% | |
| 57.14 | 57.54 | 56.78 | 57.29 | +1.06% | |
| 56.35 | 57.39 | 56.03 | 56.69 | -0.11% | |
| 56.56 | 56.81 | 55.75 | 56.75 | -0.25% | |
| 56.22 | 56.89 | 55.76 | 56.89 | +0.30% | |
| 56.46 | 57.30 | 56.31 | 56.72 | -0.12% | |
| 58.47 | 58.65 | 56.36 | 56.79 | -3.62% | |
| 59.12 | 59.22 | 58.50 | 58.92 | -0.51% | |
| 59.95 | 60.30 | 58.99 | 59.22 | -1.07% | |
| 60.53 | 60.53 | 59.63 | 59.86 | -1.11% | |
| 60.54 | 61.06 | 59.49 | 60.53 | -0.16% | |
| 60.54 | 61.37 | 60.30 | 60.63 | +0.28% | |
| 59.76 | 60.75 | 59.19 | 60.46 | +1.89% | |
| 59.16 | 59.58 | 58.31 | 59.34 | +0.54% | |
| 59.01 | 59.75 | 58.56 | 59.02 | -0.30% | |
| 58.96 | 59.60 | 58.06 | 59.20 | +0.77% | |
| 58.62 | 59.27 | 58.45 | 58.75 | +0.26% | |
| 57.54 | 59.16 | 57.54 | 58.60 | +0.96% | |
| 58.26 | 58.97 | 57.90 | 58.04 | +0.16% | |
| 58.56 | 59.19 | 57.86 | 57.95 | -0.75% | |
| 60.49 | 60.49 | 58.32 | 58.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEF chart for longer ranges.