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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$59.78$132.786,900——
2021-12-30$59.61$132.414,200——
2021-12-29$59.71$132.635,700——
2021-12-28$58.79$130.585,200——
2021-12-27$58.77$130.548,700——
2021-12-23$57.44$127.597,100——
2021-12-22$57.43$127.568,000——
2021-12-21$57.56$127.858,600——
2021-12-20$56.27$124.9916,400——
2021-12-17$59.09$131.2536,200——
2021-12-16$60.70$134.8316,600——
2021-12-15$59.70$131.1052,000——
2021-12-14$57.86$127.0514,600——
2021-12-13$59.08$129.7316,100——
2021-12-10$60.26$132.3217,600——
2021-12-09$61.85$135.8214,200——
2021-12-08$60.65$133.1810,000——
2021-12-07$60.54$132.947,200——
2021-12-06$62.01$136.1714,100——
2021-12-03$60.89$133.7112,200——
2021-12-02$61.91$135.9514,200——
2021-12-01$59.01$129.5812,600——
2021-11-30$59.17$129.9320,000——
2021-11-29$63.27$138.9313,500——
2021-11-26$66.53$146.0910,800——
2021-11-24$69.94$153.589,400——
2021-11-23$70.61$155.0510,800——
2021-11-22$69.78$153.238,400——
2021-11-19$68.60$150.644,300——
2021-11-18$69.42$152.446,800——
2021-11-17$69.83$153.347,700——
2021-11-16$70.15$154.046,000——
2021-11-15$70.30$154.378,900——
2021-11-12$69.56$152.756,100——
2021-11-11$71.23$156.4110,900——
2021-11-10$70.04$153.808,800——
2021-11-09$70.32$154.4213,500——
2021-11-08$69.09$151.717,600——
2021-11-05$68.83$151.1411,900——
2021-11-04$67.14$147.435,400——
2021-11-03$66.79$146.6610,200——
2021-11-02$65.37$143.556,800——
2021-11-01$65.30$143.399,000——
2021-10-29$65.26$143.309,800——
2021-10-28$65.35$143.502,600——
2021-10-27$64.02$140.583,700——
2021-10-26$64.41$141.4412,400——
2021-10-25$64.09$140.747,900——
2021-10-22$63.41$139.245,800——
2021-10-21$63.76$140.019,000——
2021-10-20$64.39$141.394,800——
2021-10-19$62.93$138.1916,200——
2021-10-18$63.13$138.639,400——
2021-10-15$64.10$140.7615,000——
2021-10-14$64.81$142.3214,700——
2021-10-13$68.68$150.818,500——
2021-10-12$69.30$152.185,600——
2021-10-11$67.89$149.086,000——
2021-10-08$67.78$148.847,100——
2021-10-07$68.49$150.4010,000——
2021-10-06$66.43$145.875,800——
2021-10-05$67.00$147.1315,300——
2021-10-04$65.65$144.1617,100——
2021-10-01$65.08$142.9110,400——
2021-09-30$64.80$142.2913,100——
2021-09-29$65.94$144.8012,000——
2021-09-28$65.41$143.6322,200——
2021-09-27$64.50$141.645,100——
2021-09-24$63.30$139.009,700——
2021-09-23$63.90$140.3213,400——
2021-09-22$62.75$137.798,100——
2021-09-21$61.78$135.669,000——
2021-09-20$61.31$134.6311,600——
2021-09-17$63.05$138.4565,000——
2021-09-16$62.83$137.9732,300——
2021-09-15$66.49$144.4939,000——
2021-09-14$63.10$137.1212,900——
2021-09-13$63.78$138.6012,200——
2021-09-10$63.33$137.6213,400——
2021-09-09$63.66$138.3419,700——
2021-09-08$64.04$139.1716,100——
2021-09-07$64.26$139.6413,600——
2021-09-03$68.35$148.5316,200——
2021-09-02$65.29$141.8813,800——
2021-09-01$62.58$135.9915,000——
2021-08-31$61.50$133.6527,800——
2021-08-30$61.63$133.937,400——
2021-08-27$62.66$136.1711,400——
2021-08-26$60.82$132.1713,800——
2021-08-25$62.33$135.454,200——
2021-08-24$61.20$132.995,200——
2021-08-23$61.11$132.802,800——
2021-08-20$61.05$132.677,400——
2021-08-19$61.06$132.6910,400——
2021-08-18$61.75$134.196,000——
2021-08-17$61.76$134.218,500——
2021-08-16$63.15$137.234,500——
2021-08-13$62.97$136.844,900——
2021-08-12$63.46$137.918,400——
2021-08-11$62.39$135.586,800——
2021-08-10$61.37$133.363,400——
2021-08-09$61.50$133.652,700——
2021-08-06$61.32$133.264,900——
2021-08-05$60.90$132.342,900——
2021-08-04$60.40$131.2611,000——
2021-08-03$61.25$133.105,500——
2021-08-02$60.20$130.8210,800——
2021-07-30$60.88$132.3016,000——
2021-07-29$61.05$132.675,300——
2021-07-28$60.25$130.935,900——
2021-07-27$59.77$129.896,300——
2021-07-26$59.41$129.104,800——
2021-07-23$58.35$126.805,500——
2021-07-22$58.25$126.583,900——
2021-07-21$57.97$125.989,900——
2021-07-20$57.38$124.6916,200——
2021-07-19$56.11$121.9336,800——
2021-07-16$57.58$125.1321,100——
2021-07-15$57.86$125.7419,600——
2021-07-14$58.32$126.747,600——
2021-07-13$59.00$128.217,500——
2021-07-12$60.04$130.4713,600——
2021-07-09$59.14$128.526,700——
2021-07-08$58.01$126.0611,200——
2021-07-07$58.52$127.177,000——
2021-07-06$57.68$125.348,500——
2021-07-02$58.20$126.4720,600——
2021-07-01$59.32$128.9114,800——
2021-06-30$59.00$128.2125,200——
2021-06-29$58.61$127.3711,000——
2021-06-28$60.48$131.4310,900——
2021-06-25$59.92$130.21108,200——
2021-06-24$60.64$131.7811,600——
2021-06-23$60.36$131.1716,500——
2021-06-22$61.24$133.088,600——
2021-06-21$60.53$131.5413,100——
2021-06-18$58.26$126.6148,700——
2021-06-17$62.05$133.4124,500——
2021-06-16$63.91$137.4163,700——
2021-06-15$62.40$134.1613,800——
2021-06-14$61.00$131.1523,600——
2021-06-11$62.86$135.1520,700——
2021-06-10$60.69$130.4827,900——
2021-06-09$58.57$125.9315,800——
2021-06-08$58.23$125.1919,400——
2021-06-07$57.00$122.5513,900——
2021-06-04$58.44$125.6510,300——
2021-06-03$58.88$126.5916,800——
2021-06-02$58.16$125.0417,400——
2021-06-01$60.53$130.1412,800——
2021-05-28$59.78$128.5311,200——
2021-05-27$60.99$131.1321,100——
2021-05-26$60.70$130.505,000——
2021-05-25$58.60$125.9912,000——
2021-05-24$60.11$129.247,300——
2021-05-21$62.20$133.737,500——
2021-05-20$62.63$134.6513,400——
2021-05-19$59.88$128.745,200——
2021-05-18$61.10$131.3610,400——
2021-05-17$61.75$132.768,100——
2021-05-14$62.62$134.635,700——
2021-05-13$61.83$132.937,000——
2021-05-12$59.91$128.8110,100——
2021-05-11$62.62$134.636,300——
2021-05-10$62.17$133.6711,900——
2021-05-07$64.79$139.306,400——
2021-05-06$63.52$136.578,700——
2021-05-05$63.97$137.547,100——
2021-05-04$62.20$133.7312,200——
2021-05-03$62.48$134.3316,300——
2021-04-30$59.81$128.5914,000——
2021-04-29$61.55$132.338,600——
2021-04-28$61.33$131.865,400——
2021-04-27$60.55$130.188,500——
2021-04-26$60.31$129.675,900——
2021-04-23$59.24$127.376,300——
2021-04-22$57.91$124.519,500——
2021-04-21$58.92$126.685,300——
2021-04-20$58.00$124.708,300——
2021-04-19$58.68$126.1610,500——
2021-04-16$59.22$127.3228,300——
2021-04-15$59.00$126.855,000——
2021-04-14$58.54$125.864,400——
2021-04-13$58.38$125.5210,500——
2021-04-12$60.10$129.2115,100——
2021-04-09$58.32$125.399,400——
2021-04-08$57.40$123.4115,800——
2021-04-07$57.08$122.729,300——
2021-04-06$59.55$128.0316,600——
2021-04-05$58.36$125.478,200——
2021-04-01$58.27$125.289,500——
2021-03-31$57.24$123.0729,300——
2021-03-30$59.40$127.7112,000——
2021-03-29$58.49$125.757,800——
2021-03-26$59.26$127.419,200——
2021-03-25$57.58$123.809,700——
2021-03-24$55.54$119.417,400——
2021-03-23$54.72$117.6525,200——
2021-03-22$56.75$122.0126,800——
2021-03-19$59.31$127.5269,400——
2021-03-18$60.80$130.7226,900——
2021-03-17$61.33$130.4458,300——
2021-03-16$59.46$126.46200——
2021-03-15$60.25$128.1419,900——
2021-03-12$60.67$129.0418,900——
2021-03-11$58.74$124.9323,300——
2021-03-10$58.20$123.7817,500——
2021-03-09$58.11$123.5928,200——
2021-03-08$58.76$124.9720,300——
2021-03-05$56.99$121.2128,600——
2021-03-04$53.93$114.7026,400——
2021-03-03$52.37$111.3816,300——
2021-03-02$51.40$109.3217,200——
2021-03-01$52.41$111.4719,400——
2021-02-26$49.50$105.2818,700——
2021-02-25$48.90$104.0013,300——
2021-02-24$48.80$103.7913,000——
2021-02-23$47.84$101.7512,200——
2021-02-22$48.50$103.1513,900——
2021-02-19$49.15$104.549,000——
2021-02-18$48.01$102.119,800——
2021-02-17$48.11$102.327,200——
2021-02-16$47.76$101.586,900——
2021-02-12$50.35$107.097,200——
2021-02-11$49.02$104.2610,000——
2021-02-10$49.72$105.7514,700——
2021-02-09$49.72$105.754,600——
2021-02-08$50.45$107.305,300——
2021-02-05$49.53$105.3413,600——
2021-02-04$48.23$102.5811,600——
2021-02-03$46.89$99.7314,500——
2021-02-02$47.12$100.227,300——
2021-02-01$46.56$99.0315,600——
2021-01-29$45.70$97.2022,500——
2021-01-28$46.63$99.1815,600——
2021-01-27$46.51$98.9228,000——
2021-01-26$49.05$104.329,400——
2021-01-25$49.56$105.4115,500——
2021-01-22$51.04$108.5530,600——
2021-01-21$49.90$106.138,600——
2021-01-20$50.65$107.7327,500——
2021-01-19$50.58$107.5819,100——
2021-01-15$51.61$109.777,800——
2021-01-14$52.60$111.8715,500——
2021-01-13$51.08$108.6425,000——
2021-01-12$52.40$111.4517,200——
2021-01-11$52.56$111.7917,200——
2021-01-08$51.62$109.7915,300——
2021-01-07$52.90$112.519,400——
2021-01-06$52.65$111.9829,200——
2021-01-05$49.71$105.7316,600——
2021-01-04$48.17$102.4518,200——