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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.38$102.9026,300——
2020-12-30$49.34$104.9419,500——
2020-12-29$48.52$103.2012,500——
2020-12-28$49.05$104.3214,000——
2020-12-24$48.83$103.8511,500——
2020-12-23$48.91$104.0217,100——
2020-12-22$48.14$102.3912,600——
2020-12-21$47.76$101.5819,100——
2020-12-18$49.89$106.11198,700——
2020-12-17$50.06$106.4724,700——
2020-12-16$48.98$102.7917,200——
2020-12-15$49.39$103.6520,800——
2020-12-14$47.51$99.7144,900——
2020-12-11$48.68$102.1610,100——
2020-12-10$48.73$102.2725,100——
2020-12-09$51.37$107.8135,200——
2020-12-08$50.93$106.8816,200——
2020-12-07$49.25$103.369,800——
2020-12-04$51.22$107.4913,000——
2020-12-03$48.71$102.2210,000——
2020-12-02$49.64$104.1820,300——
2020-12-01$49.53$103.9510,500——
2020-11-30$49.30$103.4613,600——
2020-11-27$50.21$105.3712,500——
2020-11-25$50.04$105.0216,200——
2020-11-24$51.85$108.8113,600——
2020-11-23$50.50$105.988,500——
2020-11-20$48.41$101.595,400——
2020-11-19$48.97$102.777,400——
2020-11-18$48.59$101.9714,700——
2020-11-17$49.69$104.2815,400——
2020-11-16$48.76$102.3322,400——
2020-11-13$46.67$97.948,000——
2020-11-12$46.51$97.616,800——
2020-11-11$48.94$102.7111,600——
2020-11-10$50.58$106.1518,700——
2020-11-09$47.74$100.1921,200——
2020-11-06$46.19$96.948,700——
2020-11-05$47.00$98.649,900——
2020-11-04$45.96$96.456,800——
2020-11-03$47.69$100.088,800——
2020-11-02$44.90$94.235,700——
2020-10-30$43.25$90.777,700——
2020-10-29$43.99$92.322,900——
2020-10-28$42.88$89.999,300——
2020-10-27$44.73$93.873,300——
2020-10-26$44.59$93.583,700——
2020-10-23$46.67$97.943,400——
2020-10-22$46.84$98.307,800——
2020-10-21$46.40$97.387,300——
2020-10-20$46.39$97.366,200——
2020-10-19$45.35$95.176,300——
2020-10-16$46.11$96.776,100——
2020-10-15$45.69$95.899,200——
2020-10-14$44.10$92.558,300——
2020-10-13$45.41$95.304,500——
2020-10-12$47.19$99.0316,900——
2020-10-09$44.59$93.588,200——
2020-10-08$44.49$93.3717,700——
2020-10-07$43.46$91.2116,600——
2020-10-06$42.25$88.678,300——
2020-10-05$42.96$90.1610,600——
2020-10-02$40.84$85.7113,100——
2020-10-01$39.56$83.0212,600——
2020-09-30$39.48$82.857,900——
2020-09-29$40.16$84.288,000——
2020-09-28$40.63$85.278,900——
2020-09-25$39.82$83.579,500——
2020-09-24$38.29$80.369,900——
2020-09-23$38.37$80.5211,200——
2020-09-22$39.75$83.4214,500——
2020-09-21$39.38$82.6414,300——
2020-09-18$40.46$84.9154,500——
2020-09-17$41.57$87.2410,000——
2020-09-16$41.50$87.0934,700——
2020-09-15$42.01$86.789,700——
2020-09-14$42.30$87.3833,600——
2020-09-11$40.05$82.7310,100——
2020-09-10$39.24$81.0618,900——
2020-09-09$39.93$82.4825,200——
2020-09-08$39.25$81.0836,400——
2020-09-04$42.29$87.3613,200——
2020-09-03$41.24$85.1917,500——
2020-09-02$42.13$87.0312,200——
2020-09-01$41.86$86.4711,400——
2020-08-31$41.03$84.7523,100——
2020-08-28$41.79$86.3214,700——
2020-08-27$40.51$83.6815,100——
2020-08-26$43.39$89.6314,500——
2020-08-25$43.99$90.872,300——
2020-08-24$43.95$90.796,800——
2020-08-21$43.06$88.955,900——
2020-08-20$43.69$90.258,700——
2020-08-19$45.25$93.475,300——
2020-08-18$45.03$93.024,600——
2020-08-17$46.01$95.0412,300——
2020-08-14$46.16$95.354,000——
2020-08-13$46.07$95.179,000——
2020-08-12$45.33$93.6410,000——
2020-08-11$45.45$93.8815,600——
2020-08-10$45.10$93.166,300——
2020-08-07$44.05$90.995,200——
2020-08-06$42.09$86.945,500——
2020-08-05$41.63$85.996,800——
2020-08-04$41.45$85.624,400——
2020-08-03$40.43$83.5111,300——
2020-07-31$39.29$81.1613,200——
2020-07-30$40.85$84.386,500——
2020-07-29$41.75$86.249,500——
2020-07-28$41.57$85.876,900——
2020-07-27$42.15$87.0716,400——
2020-07-24$42.02$86.809,600——
2020-07-23$41.71$86.163,200——
2020-07-22$41.50$85.7210,100——
2020-07-21$41.71$86.166,300——
2020-07-20$41.30$85.315,800——
2020-07-17$40.82$84.327,600——
2020-07-16$41.45$85.628,900——
2020-07-15$40.19$83.0213,600——
2020-07-14$40.15$82.949,000——
2020-07-13$38.49$79.5114,700——
2020-07-10$39.00$80.5630,300——
2020-07-09$37.06$76.5510,700——
2020-07-08$38.66$79.869,500——
2020-07-07$39.35$81.2810,100——
2020-07-06$40.59$83.8511,600——
2020-07-02$41.46$85.6424,100——
2020-07-01$40.86$84.4016,500——
2020-06-30$41.83$86.4110,000——
2020-06-29$41.10$84.909,900——
2020-06-26$39.26$81.1042,800——
2020-06-25$39.11$80.7915,100——
2020-06-24$37.92$78.3317,900——
2020-06-23$39.62$81.8416,900——
2020-06-22$39.82$82.2512,900——
2020-06-19$39.14$80.8535,700——
2020-06-18$39.20$80.9715,100——
2020-06-17$38.94$80.4430,000——
2020-06-16$41.55$84.4626,800——
2020-06-15$39.56$80.4259,000——
2020-06-12$38.67$78.6116,800——
2020-06-11$36.99$75.2020,100——
2020-06-10$40.05$81.4224,600——
2020-06-09$43.06$87.5327,100——
2020-06-08$44.75$90.9723,100——
2020-06-05$45.06$91.6028,300——
2020-06-04$41.34$84.0446,900——
2020-06-03$40.24$81.8037,900——
2020-06-02$38.00$77.2518,600——
2020-06-01$38.51$78.2929,300——
2020-05-29$38.34$77.9427,200——
2020-05-28$39.91$81.1324,100——
2020-05-27$41.52$84.4022,000——
2020-05-26$39.90$81.1115,500——
2020-05-22$38.54$78.355,800——
2020-05-21$37.51$76.256,400——
2020-05-20$38.40$78.0615,400——
2020-05-19$37.70$76.649,300——
2020-05-18$39.42$80.1316,400——
2020-05-15$36.10$73.397,000——
2020-05-14$36.20$73.5913,900——
2020-05-13$36.30$73.7915,700——
2020-05-12$36.07$73.329,900——
2020-05-11$37.05$75.3215,700——
2020-05-08$38.97$79.227,600——
2020-05-07$37.52$76.279,700——
2020-05-06$36.70$74.6118,100——
2020-05-05$37.19$75.605,300——
2020-05-04$39.04$79.3610,900——
2020-05-01$39.43$80.168,800——
2020-04-30$39.75$80.816,600——
2020-04-29$42.25$85.8910,800——
2020-04-28$40.80$82.946,100——
2020-04-27$39.66$80.628,900——
2020-04-24$37.74$76.7221,800——
2020-04-23$37.11$75.4412,900——
2020-04-22$36.18$73.5512,600——
2020-04-21$36.85$74.9117,200——
2020-04-20$36.85$74.9115,300——
2020-04-17$38.76$78.798,300——
2020-04-16$36.54$74.2818,200——
2020-04-15$37.50$76.2317,700——
2020-04-14$40.90$83.148,800——
2020-04-13$41.48$84.3213,700——
2020-04-09$41.74$84.8510,900——
2020-04-08$41.26$83.8818,100——
2020-04-07$41.50$84.3619,100——
2020-04-06$39.87$81.0529,300——
2020-04-03$37.57$76.3714,100——
2020-04-02$40.28$81.8816,700——
2020-04-01$37.38$75.9918,700——
2020-03-31$40.06$81.4420,300——
2020-03-30$41.39$84.1412,300——
2020-03-27$38.69$78.6514,100——
2020-03-26$41.18$83.7123,200——
2020-03-25$39.26$79.8117,400——
2020-03-24$40.18$81.6820,600——
2020-03-23$36.66$74.5229,700——
2020-03-20$36.09$73.3733,000——
2020-03-19$42.25$85.8934,600——
2020-03-18$40.47$82.2738,500——
2020-03-17$38.89$79.0642,200——
2020-03-16$34.88$69.5686,300——
2020-03-13$36.63$73.0539,100——
2020-03-12$32.41$64.6426,600——
2020-03-11$34.24$68.2931,300——
2020-03-10$36.73$73.2541,000——
2020-03-09$34.52$68.8536,900——
2020-03-06$37.07$73.9332,100——
2020-03-05$37.51$74.8134,100——
2020-03-04$39.41$78.6026,000——
2020-03-03$38.70$77.1826,300——
2020-03-02$39.31$78.4025,500——
2020-02-28$40.01$79.8030,800——
2020-02-27$37.99$75.7727,600——
2020-02-26$42.17$84.1013,900——
2020-02-25$42.93$85.6211,800——
2020-02-24$44.59$88.9311,500——
2020-02-21$48.00$95.735,500——
2020-02-20$47.85$95.435,200——
2020-02-19$48.00$95.7311,500——
2020-02-18$48.00$95.739,000——
2020-02-14$48.83$97.394,500——
2020-02-13$48.95$97.635,600——
2020-02-12$49.09$97.906,600——
2020-02-11$49.25$98.225,600——
2020-02-10$49.08$97.886,000——
2020-02-07$49.02$97.766,600——
2020-02-06$49.66$99.043,700——
2020-02-05$50.98$101.676,100——
2020-02-04$49.30$98.325,700——
2020-02-03$48.88$97.4910,500——
2020-01-31$47.40$94.5311,800——
2020-01-30$50.00$99.725,200——
2020-01-29$50.19$100.1015,600——
2020-01-28$50.33$100.385,000——
2020-01-27$50.00$99.726,600——
2020-01-24$50.51$100.745,000——
2020-01-23$51.30$102.316,600——
2020-01-22$51.11$101.934,600——
2020-01-21$51.25$102.217,500——
2020-01-17$51.98$103.677,800——
2020-01-16$52.60$104.907,600——
2020-01-15$51.69$103.0912,800——
2020-01-14$51.69$103.099,900——
2020-01-13$51.76$103.239,800——
2020-01-10$50.05$99.827,200——
2020-01-09$50.50$100.726,900——
2020-01-08$49.83$99.3812,500——
2020-01-07$49.51$98.7411,400——
2020-01-06$49.04$97.8012,200——
2020-01-03$49.41$98.5411,500——
2020-01-02$50.80$101.3111,200——