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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$51.77$103.257,800——
2019-12-30$51.87$103.455,700——
2019-12-27$51.62$102.9517,600——
2019-12-26$51.20$102.114,100——
2019-12-24$51.83$103.378,000——
2019-12-23$51.50$102.7125,100——
2019-12-20$50.75$101.2274,900——
2019-12-19$53.34$106.3849,200——
2019-12-18$51.68$103.0740,400——
2019-12-17$51.75$103.2130,400——
2019-12-16$52.53$103.4743,900——
2019-12-13$52.93$104.2620,700——
2019-12-12$53.37$105.1223,200——
2019-12-11$52.82$104.0421,900——
2019-12-10$53.80$105.9721,300——
2019-12-09$52.96$104.3220,200——
2019-12-06$54.76$107.8620,900——
2019-12-05$53.45$105.2821,300——
2019-12-04$52.83$104.0625,300——
2019-12-03$52.61$103.6311,400——
2019-12-02$53.19$104.777,400——
2019-11-29$54.17$106.704,100——
2019-11-27$54.28$106.929,100——
2019-11-26$53.71$105.7915,100——
2019-11-25$54.34$107.0321,000——
2019-11-22$53.84$106.0513,000——
2019-11-21$52.25$102.9211,900——
2019-11-20$52.15$102.7217,000——
2019-11-19$52.80$104.0013,700——
2019-11-18$50.76$99.987,600——
2019-11-15$48.98$96.484,800——
2019-11-14$49.50$97.505,400——
2019-11-13$49.49$97.487,700——
2019-11-12$49.30$97.1113,100——
2019-11-11$49.65$97.804,100——
2019-11-08$49.26$97.035,600——
2019-11-07$49.39$97.286,000——
2019-11-06$48.55$95.635,200——
2019-11-05$49.15$96.814,100——
2019-11-04$48.56$95.654,000——
2019-11-01$48.05$94.644,700——
2019-10-31$47.03$92.645,800——
2019-10-30$47.55$93.667,300——
2019-10-29$47.74$94.034,800——
2019-10-28$48.00$94.558,100——
2019-10-25$46.75$92.081,600——
2019-10-24$46.26$91.125,700——
2019-10-23$46.80$92.188,700——
2019-10-22$46.80$92.186,800——
2019-10-21$46.69$91.979,700——
2019-10-18$45.76$90.135,800——
2019-10-17$45.96$90.538,100——
2019-10-16$45.51$89.6411,900——
2019-10-15$45.72$90.057,300——
2019-10-14$45.22$89.0720,600——
2019-10-11$46.59$91.7710,000——
2019-10-10$44.99$88.625,700——
2019-10-09$44.80$88.249,500——
2019-10-08$44.82$88.284,900——
2019-10-07$45.15$88.9310,500——
2019-10-04$43.98$86.6318,600——
2019-10-03$44.25$87.167,700——
2019-10-02$44.57$87.7919,000——
2019-10-01$44.52$87.698,200——
2019-09-30$45.56$89.7417,600——
2019-09-27$45.57$89.7614,200——
2019-09-26$45.98$90.577,300——
2019-09-25$46.20$91.0014,300——
2019-09-24$45.81$90.239,900——
2019-09-23$45.13$88.8915,800——
2019-09-20$46.94$92.4640,400——
2019-09-19$48.76$96.0431,500——
2019-09-18$48.21$94.9634,000——
2019-09-17$47.44$93.4430,500——
2019-09-16$46.45$91.4912,000——
2019-09-13$46.66$90.6115,200——
2019-09-12$46.00$89.3224,000——
2019-09-11$46.61$90.5121,400——
2019-09-10$45.13$87.6421,600——
2019-09-09$43.82$85.0922,500——
2019-09-06$42.19$81.9318,800——
2019-09-05$42.44$82.4115,400——
2019-09-04$41.47$80.5328,400——
2019-09-03$39.55$76.8021,700——
2019-08-30$41.61$80.8015,200——
2019-08-29$43.32$84.1224,600——
2019-08-28$40.18$78.027,000——
2019-08-27$39.65$76.997,900——
2019-08-26$39.82$77.323,100——
2019-08-23$39.05$75.838,800——
2019-08-22$40.95$79.529,000——
2019-08-21$41.20$80.005,200——
2019-08-20$40.81$79.255,100——
2019-08-19$40.76$79.156,700——
2019-08-16$40.42$78.497,300——
2019-08-15$39.22$76.1611,700——
2019-08-14$38.50$74.7610,000——
2019-08-13$41.87$81.318,300——
2019-08-12$40.85$79.321,700——
2019-08-09$41.40$80.396,200——
2019-08-08$42.28$82.1013,600——
2019-08-07$41.53$80.6410,400——
2019-08-06$41.55$80.684,500——
2019-08-05$41.25$80.105,900——
2019-08-02$42.08$81.716,100——
2019-08-01$42.74$82.9911,800——
2019-07-31$43.00$83.5014,100——
2019-07-30$43.22$83.9316,300——
2019-07-29$43.27$84.0212,800——
2019-07-26$43.36$84.206,100——
2019-07-25$43.63$84.7210,100——
2019-07-24$43.51$84.4911,800——
2019-07-23$43.01$83.529,500——
2019-07-22$41.86$81.294,800——
2019-07-19$42.13$81.817,500——
2019-07-18$41.85$81.279,800——
2019-07-17$41.95$81.469,700——
2019-07-16$42.99$83.486,700——
2019-07-15$42.75$83.013,400——
2019-07-12$42.99$83.4812,700——
2019-07-11$42.50$82.5310,200——
2019-07-10$42.76$83.0310,900——
2019-07-09$43.00$83.507,200——
2019-07-08$43.84$85.1311,100——
2019-07-05$44.06$85.565,600——
2019-07-03$43.89$85.239,000——
2019-07-02$43.60$84.6616,900——
2019-07-01$43.05$83.6018,600——
2019-06-28$43.65$84.7684,500——
2019-06-27$44.01$85.4614,500——
2019-06-26$42.00$81.5614,800——
2019-06-25$43.36$84.2012,000——
2019-06-24$43.00$83.5023,900——
2019-06-21$42.30$82.1421,000——
2019-06-20$44.00$85.449,800——
2019-06-19$43.99$85.4241,800——
2019-06-18$44.02$85.4843,100——
2019-06-17$41.69$80.9611,300——
2019-06-14$43.29$82.7822,000——
2019-06-13$43.60$83.3715,600——
2019-06-12$43.38$82.9516,200——
2019-06-11$43.43$83.0519,100——
2019-06-10$43.26$82.7213,100——
2019-06-07$42.50$81.2719,000——
2019-06-06$42.57$81.4016,000——
2019-06-05$43.50$83.1820,000——
2019-06-04$45.38$86.7817,500——
2019-06-03$44.21$84.5418,300——
2019-05-31$44.05$84.234,400——
2019-05-30$44.54$85.177,500——
2019-05-29$44.14$84.4110,500——
2019-05-28$45.14$86.325,500——
2019-05-24$45.00$86.055,100——
2019-05-23$44.25$84.625,200——
2019-05-22$44.59$85.278,500——
2019-05-21$45.00$86.0523,800——
2019-05-20$45.14$86.3213,700——
2019-05-17$46.41$88.756,500——
2019-05-16$47.31$90.4712,800——
2019-05-15$46.87$89.639,100——
2019-05-14$47.14$90.146,800——
2019-05-13$46.73$89.368,700——
2019-05-10$47.93$91.655,500——
2019-05-09$47.32$90.498,900——
2019-05-08$47.73$91.276,000——
2019-05-07$47.70$91.215,000——
2019-05-06$48.48$92.716,700——
2019-05-03$49.12$93.938,000——
2019-05-02$47.70$91.2111,700——
2019-05-01$47.70$91.217,900——
2019-04-30$48.65$93.0322,500——
2019-04-29$48.00$91.795,700——
2019-04-26$47.00$89.885,100——
2019-04-25$45.80$87.585,400——
2019-04-24$46.05$88.0610,000——
2019-04-23$47.06$89.997,000——
2019-04-22$46.06$88.085,900——
2019-04-18$46.67$89.246,900——
2019-04-17$46.32$88.576,700——
2019-04-16$46.88$89.657,400——
2019-04-15$47.10$90.072,800——
2019-04-12$49.03$93.765,000——
2019-04-11$47.97$91.734,600——
2019-04-10$47.72$91.2512,900——
2019-04-09$47.26$90.378,800——
2019-04-08$48.90$93.5112,500——
2019-04-05$49.61$94.872,500——
2019-04-04$49.80$95.239,400——
2019-04-03$48.58$92.908,300——
2019-04-02$49.61$94.877,600——
2019-04-01$50.03$95.673,500——
2019-03-29$48.89$93.497,700——
2019-03-28$49.18$94.046,700——
2019-03-27$49.56$94.779,700——
2019-03-26$49.06$93.816,100——
2019-03-25$48.67$93.0710,100——
2019-03-22$47.03$89.9342,100——
2019-03-21$48.85$93.4138,100——
2019-03-20$45.56$87.1216,000——
2019-03-19$45.64$87.2737,100——
2019-03-18$44.70$85.4844,400——
2019-03-15$44.37$84.8557,900——
2019-03-14$44.53$83.8936,300——
2019-03-13$44.42$83.6838,900——
2019-03-12$44.67$84.1514,900——
2019-03-11$44.98$84.7424,600——
2019-03-08$44.81$84.4217,200——
2019-03-07$45.11$84.9815,300——
2019-03-06$45.88$86.4312,200——
2019-03-05$47.32$89.158,400——
2019-03-04$46.83$88.229,200——
2019-03-01$46.03$86.727,500——
2019-02-28$45.46$85.6410,000——
2019-02-27$47.16$88.843,100——
2019-02-26$47.71$89.884,800——
2019-02-25$48.20$90.8014,700——
2019-02-22$46.93$88.416,500——
2019-02-21$46.10$86.854,000——
2019-02-20$45.73$86.1511,300——
2019-02-19$46.50$87.607,000——
2019-02-15$46.13$86.907,900——
2019-02-14$45.80$86.286,200——
2019-02-13$46.40$87.415,600——
2019-02-12$45.64$85.986,600——
2019-02-11$44.85$84.496,200——
2019-02-08$44.80$84.404,000——
2019-02-07$45.25$85.257,400——
2019-02-06$45.10$84.964,900——
2019-02-05$45.24$85.235,300——
2019-02-04$45.00$84.787,300——
2019-02-01$45.06$84.895,500——
2019-01-31$45.15$85.0610,200——
2019-01-30$45.27$85.288,700——
2019-01-29$44.57$83.976,000——
2019-01-28$44.60$84.0210,300——
2019-01-25$45.55$85.817,100——
2019-01-24$45.21$85.176,400——
2019-01-23$44.64$84.107,400——
2019-01-22$44.52$83.8710,900——
2019-01-18$44.60$84.029,400——
2019-01-17$44.00$82.894,600——
2019-01-16$43.99$82.877,100——
2019-01-15$43.79$82.507,600——
2019-01-14$43.46$81.875,400——
2019-01-11$44.78$84.366,400——
2019-01-10$45.11$84.989,300——
2019-01-09$44.48$83.8010,900——
2019-01-08$44.88$84.5510,300——
2019-01-07$43.69$82.317,000——
2019-01-04$43.87$82.6512,400——
2019-01-03$41.87$78.889,000——
2019-01-02$43.55$82.0412,500——