NYSE:GEF.B | Historical Stock Price | GREIF, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.16$27.83$51.08$93.78$172.17$316.082003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.49$68.775,600——
2012-12-28$47.55$67.442,600——
2012-12-27$48.34$68.5619,800——
2012-12-26$48.55$68.864,000——
2012-12-24$48.28$68.481,500——
2012-12-21$48.00$68.0837,000——
2012-12-20$48.86$69.3015,100——
2012-12-19$48.00$68.0832,000——
2012-12-18$47.69$67.6415,300——
2012-12-17$47.25$67.0211,600——
2012-12-14$46.94$66.5811,600——
2012-12-13$47.83$67.8413,300——
2012-12-12$47.63$67.5513,800——
2012-12-11$45.39$63.507,800——
2012-12-10$45.92$64.243,100——
2012-12-07$46.17$64.593,500——
2012-12-06$46.05$64.422,300——
2012-12-05$45.73$63.973,500——
2012-12-04$45.52$63.684,200——
2012-12-03$45.27$63.334,400——
2012-11-30$45.70$63.933,800——
2012-11-29$45.10$63.0915,500——
2012-11-28$45.65$63.864,900——
2012-11-27$45.60$63.791,600——
2012-11-26$45.75$64.005,000——
2012-11-23$45.10$63.092,000——
2012-11-21$44.40$62.117,400——
2012-11-20$44.00$61.558,600——
2012-11-19$45.44$63.5710,000——
2012-11-16$45.23$63.2711,400——
2012-11-15$44.27$61.935,500——
2012-11-14$44.00$61.5512,100——
2012-11-13$44.44$62.1712,100——
2012-11-12$44.60$62.392,600——
2012-11-09$44.64$62.458,200——
2012-11-08$44.21$61.855,700——
2012-11-07$44.23$61.8810,300——
2012-11-06$44.69$62.5213,400——
2012-11-05$44.31$61.9916,400——
2012-11-02$44.59$62.3814,400——
2012-11-01$45.70$63.9319,500——
2012-10-31$45.30$63.376,300——
2012-10-26$45.89$64.206,300——
2012-10-25$46.04$64.413,300——
2012-10-24$46.05$64.426,700——
2012-10-23$47.60$66.596,600——
2012-10-22$48.78$68.242,700——
2012-10-19$49.00$68.553,400——
2012-10-18$49.48$69.225,200——
2012-10-17$49.84$69.722,300——
2012-10-16$49.20$68.833,700——
2012-10-15$48.88$68.382,700——
2012-10-12$49.15$68.7639,400——
2012-10-11$48.45$67.7811,800——
2012-10-10$48.50$67.8533,100——
2012-10-09$48.90$68.412,400——
2012-10-08$49.10$68.694,100——
2012-10-05$49.41$69.124,200——
2012-10-04$49.20$68.834,500——
2012-10-03$49.62$69.424,400——
2012-10-02$49.78$69.643,000——
2012-10-01$49.72$69.563,900——
2012-09-28$49.43$69.151,700——
2012-09-27$49.21$68.8412,100——
2012-09-26$49.14$68.746,900——
2012-09-25$49.68$69.504,400——
2012-09-24$50.29$70.351,700——
2012-09-21$50.26$70.3112,500——
2012-09-20$50.60$70.794,400——
2012-09-19$51.06$71.436,100——
2012-09-18$51.76$72.411,900——
2012-09-17$51.70$71.448,700——
2012-09-14$51.60$71.312,800——
2012-09-13$52.50$72.554,500——
2012-09-12$51.80$71.583,300——
2012-09-11$51.45$71.10600——
2012-09-10$51.30$70.892,600——
2012-09-07$51.24$70.8119,400——
2012-09-06$51.41$71.042,500——
2012-09-05$50.17$69.332,000——
2012-09-04$50.30$69.512,200——
2012-08-31$49.90$68.963,200——
2012-08-30$49.00$67.7110,200——
2012-08-29$46.86$64.761,900——
2012-08-28$46.91$64.822,600——
2012-08-27$47.40$65.502,100——
2012-08-24$47.30$65.362,500——
2012-08-23$47.00$64.955,000——
2012-08-22$47.30$65.367,400——
2012-08-21$47.95$66.2614,600——
2012-08-20$48.20$66.616,200——
2012-08-17$47.80$66.052,300——
2012-08-16$48.29$66.733,600——
2012-08-15$47.45$65.5717,200——
2012-08-14$50.15$69.309,900——
2012-08-13$50.25$69.447,500——
2012-08-10$50.25$69.443,500——
2012-08-09$49.97$69.052,200——
2012-08-08$50.35$69.58900——
2012-08-07$50.30$69.513,700——
2012-08-06$50.21$69.3918,700——
2012-08-03$50.62$69.954,200——
2012-08-02$49.46$68.355,500——
2012-08-01$50.21$69.395,100——
2012-07-31$50.00$69.099,700——
2012-07-30$50.70$70.066,300——
2012-07-27$49.51$68.4215,300——
2012-07-26$49.25$68.067,700——
2012-07-25$48.73$67.344,600——
2012-07-24$48.93$67.6224,800——
2012-07-23$49.76$68.7612,500——
2012-07-20$50.12$69.2612,900——
2012-07-19$50.90$70.3412,100——
2012-07-18$50.09$69.2229,300——
2012-07-17$50.13$69.2744,100——
2012-07-16$48.70$67.3030,400——
2012-07-13$48.43$66.933,200——
2012-07-12$47.50$65.644,800——
2012-07-11$47.65$65.858,600——
2012-07-10$47.50$65.647,600——
2012-07-09$48.12$66.503,500——
2012-07-06$47.96$66.282,200——
2012-07-05$48.00$66.337,700——
2012-07-03$46.94$64.874,000——
2012-07-02$46.05$63.646,100——
2012-06-29$44.97$62.149,300——
2012-06-28$42.25$58.396,600——
2012-06-27$43.26$59.784,000——
2012-06-26$43.12$59.596,900——
2012-06-25$43.76$60.475,500——
2012-06-22$44.27$61.183,300——
2012-06-21$44.05$60.877,200——
2012-06-20$43.67$60.354,800——
2012-06-19$43.76$60.473,200——
2012-06-18$43.29$59.8221,600——
2012-06-15$44.31$60.3614,300——
2012-06-14$44.50$60.6210,800——
2012-06-13$45.59$62.1149,200——
2012-06-12$47.28$64.416,900——
2012-06-11$47.99$65.371,700——
2012-06-08$47.00$64.03600——
2012-06-07$47.45$64.642,800——
2012-06-06$46.75$63.693,800——
2012-06-05$45.73$62.302,200——
2012-06-04$45.21$61.593,500——
2012-06-01$44.95$61.236,300——
2012-05-31$45.50$61.9813,000——
2012-05-30$46.09$62.799,600——
2012-05-29$47.64$64.9012,900——
2012-05-25$45.97$62.626,500——
2012-05-24$45.77$62.351,900——
2012-05-23$46.70$63.6220,000——
2012-05-22$46.91$63.9024,100——
2012-05-21$46.84$63.815,400——
2012-05-18$46.95$63.964,200——
2012-05-17$46.94$63.945,700——
2012-05-16$48.42$65.965,500——
2012-05-15$50.20$68.395,500——
2012-05-14$51.61$70.313,100——
2012-05-11$52.31$71.261,100——
2012-05-10$52.29$71.231,800——
2012-05-09$52.19$71.108,600——
2012-05-08$53.04$72.252,900——
2012-05-07$53.20$72.472,300——
2012-05-04$53.10$72.341,500——
2012-05-03$54.19$73.825,400——
2012-05-02$55.14$75.112,500——
2012-05-01$55.66$75.821,700——
2012-04-30$54.89$74.7710,000——
2012-04-27$54.92$74.810——
2012-04-26$54.92$74.812,300——
2012-04-25$54.60$74.38800——
2012-04-24$53.94$73.4811,700——
2012-04-23$54.09$73.684,200——
2012-04-20$54.90$74.793,200——
2012-04-19$54.52$74.274,600——
2012-04-18$54.69$74.50300——
2012-04-17$55.61$75.75400——
2012-04-16$54.90$74.793,900——
2012-04-13$54.37$74.07700——
2012-04-12$55.00$74.92400——
2012-04-11$54.25$73.903,000——
2012-04-10$53.95$73.49900——
2012-04-09$55.27$75.292,300——
2012-04-05$56.22$76.599,900——
2012-04-04$56.87$77.473,200——
2012-04-03$57.17$77.882,500——
2012-04-02$57.15$77.853,900——
2012-03-30$56.77$77.344,900——
2012-03-29$57.30$78.062,700——
2012-03-28$55.75$75.956,200——
2012-03-27$54.48$74.223,200——
2012-03-26$53.37$72.701,500——
2012-03-23$52.76$71.87600——
2012-03-22$52.46$71.464,900——
2012-03-21$53.03$72.241,100——
2012-03-20$53.47$72.844,800——
2012-03-19$53.18$72.446,800——
2012-03-16$53.98$73.535,400——
2012-03-15$53.55$72.094,300——
2012-03-14$52.91$71.236,900——
2012-03-13$52.76$71.0314,700——
2012-03-12$51.63$69.517,600——
2012-03-09$51.75$69.674,300——
2012-03-08$51.26$69.0111,700——
2012-03-07$50.52$68.0124,900——
2012-03-06$49.80$67.047,000——
2012-03-05$50.27$67.679,400——
2012-03-02$49.82$67.0711,200——
2012-03-01$50.95$68.598,400——
2012-02-29$52.49$70.662,700——
2012-02-28$52.56$70.762,900——
2012-02-27$52.27$70.371,000——
2012-02-24$51.92$69.901,500——
2012-02-23$51.96$69.954,400——
2012-02-22$51.75$69.677,200——
2012-02-21$51.85$69.802,600——
2012-02-17$51.85$69.809,400——
2012-02-16$51.79$69.722,000——
2012-02-15$50.70$68.253,000——
2012-02-14$51.85$69.803,500——
2012-02-13$52.35$70.473,200——
2012-02-10$51.94$69.921,500——
2012-02-09$51.61$69.482,400——
2012-02-08$52.00$70.002,300——
2012-02-07$52.15$70.215,400——
2012-02-06$51.80$69.732,600——
2012-02-03$52.50$70.682,500——
2012-02-02$50.60$68.124,400——
2012-02-01$50.30$67.724,400——
2012-01-31$49.50$66.647,000——
2012-01-30$49.50$66.641,100——
2012-01-27$49.50$66.641,000——
2012-01-26$49.77$67.001,400——
2012-01-25$49.40$66.506,100——
2012-01-24$49.07$66.065,700——
2012-01-23$49.50$66.6410,900——
2012-01-20$48.70$65.5611,300——
2012-01-19$50.05$67.3815,000——
2012-01-18$48.35$65.093,400——
2012-01-17$47.81$64.365,000——
2012-01-13$46.79$62.993,800——
2012-01-12$47.79$64.342,300——
2012-01-11$47.25$63.612,200——
2012-01-10$47.00$63.273,200——
2012-01-09$47.00$63.27500——
2012-01-06$46.85$63.074,700——
2012-01-05$46.45$62.536,600——
2012-01-04$46.89$63.123,900——
2012-01-03$46.46$62.552,400——