NYSE:GEF | 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
1996-02-28 to 2026-09-04
Data captured

Stock Price Chart

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

$8.26$15.96$30.86$59.68$115.39$223.111996-02-282026-08-27

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$44.50$64.13195,100——
2012-12-28$44.56$64.2290,900——
2012-12-27$44.74$64.48154,900——
2012-12-26$45.04$64.91126,300——
2012-12-24$45.31$65.3051,300——
2012-12-21$45.38$65.40303,500——
2012-12-20$45.81$66.02190,000——
2012-12-19$44.83$64.61184,800——
2012-12-18$44.49$64.12219,900——
2012-12-17$43.95$63.34198,000——
2012-12-14$44.06$63.50229,500——
2012-12-13$44.51$64.14430,600——
2012-12-12$43.83$63.16966,100——
2012-12-11$41.05$58.55326,700——
2012-12-10$42.40$60.48261,800——
2012-12-07$41.44$59.11257,700——
2012-12-06$41.33$58.95161,500——
2012-12-05$41.00$58.48214,600——
2012-12-04$40.87$58.30241,700——
2012-12-03$40.71$58.07210,200——
2012-11-30$41.03$58.52474,600——
2012-11-29$40.88$58.31329,400——
2012-11-28$42.00$59.91266,900——
2012-11-27$41.44$59.11147,400——
2012-11-26$41.77$59.58203,300——
2012-11-23$41.42$59.0881,500——
2012-11-21$40.77$58.15143,900——
2012-11-20$40.40$57.63283,300——
2012-11-19$42.48$60.59215,100——
2012-11-16$41.70$59.48195,800——
2012-11-15$40.80$58.20202,800——
2012-11-14$40.00$57.05101,800——
2012-11-13$40.88$58.3192,500——
2012-11-12$41.68$59.4577,100——
2012-11-09$41.80$59.62137,700——
2012-11-08$41.47$59.1570,000——
2012-11-07$41.66$59.4295,600——
2012-11-06$42.52$60.65126,700——
2012-11-05$41.90$59.77119,800——
2012-11-02$41.90$59.77159,000——
2012-11-01$42.97$61.29274,700——
2012-10-31$41.96$59.85103,100——
2012-10-26$42.57$60.7287,400——
2012-10-25$42.90$61.19125,900——
2012-10-24$42.77$61.01210,700——
2012-10-23$43.21$61.63149,700——
2012-10-22$43.94$62.6767,600——
2012-10-19$44.01$62.77150,900——
2012-10-18$44.49$63.46200,200——
2012-10-17$44.60$63.6298,600——
2012-10-16$44.04$62.82156,000——
2012-10-15$43.17$61.58127,100——
2012-10-12$42.91$61.21167,200——
2012-10-11$43.12$61.51126,000——
2012-10-10$42.85$61.12199,700——
2012-10-09$43.34$61.82116,800——
2012-10-08$43.25$61.69107,300——
2012-10-05$42.97$61.29210,600——
2012-10-04$43.12$61.51141,300——
2012-10-03$43.26$61.70218,900——
2012-10-02$44.00$62.76106,200——
2012-10-01$44.29$63.17227,900——
2012-09-28$44.18$63.02189,900——
2012-09-27$43.98$62.73189,300——
2012-09-26$43.67$62.29152,600——
2012-09-25$43.65$62.26184,500——
2012-09-24$44.60$63.6298,300——
2012-09-21$44.38$63.30581,800——
2012-09-20$44.35$63.26293,200——
2012-09-19$44.89$64.03171,000——
2012-09-18$45.29$64.60213,700——
2012-09-17$45.30$64.02184,600——
2012-09-14$46.34$65.49267,900——
2012-09-13$47.29$66.83135,500——
2012-09-12$46.22$65.32110,200——
2012-09-11$46.14$65.20131,600——
2012-09-10$46.20$65.2998,400——
2012-09-07$46.19$65.2772,900——
2012-09-06$45.48$64.27164,100——
2012-09-05$44.40$62.74203,500——
2012-09-04$44.33$62.64184,700——
2012-08-31$44.50$62.89306,200——
2012-08-30$44.22$62.49774,900——
2012-08-29$40.70$57.52354,000——
2012-08-28$40.70$57.52199,000——
2012-08-27$40.90$57.80112,000——
2012-08-24$40.80$57.6681,700——
2012-08-23$40.95$57.87153,300——
2012-08-22$41.94$59.27180,300——
2012-08-21$42.20$59.63190,900——
2012-08-20$41.87$59.17151,600——
2012-08-17$41.13$58.12163,200——
2012-08-16$41.66$58.87171,700——
2012-08-15$40.97$57.90543,400——
2012-08-14$43.31$61.20100,300——
2012-08-13$43.17$61.0172,700——
2012-08-10$43.89$62.0261,000——
2012-08-09$43.36$61.27114,500——
2012-08-08$43.91$62.05157,800——
2012-08-07$43.40$61.33100,600——
2012-08-06$43.03$60.81213,900——
2012-08-03$43.60$61.61166,600——
2012-08-02$42.20$59.6388,500——
2012-08-01$42.85$60.55114,400——
2012-07-31$43.26$61.13165,900——
2012-07-30$43.44$61.39186,000——
2012-07-27$42.69$60.33106,600——
2012-07-26$41.53$58.69133,000——
2012-07-25$40.59$57.3698,100——
2012-07-24$40.53$57.27131,600——
2012-07-23$41.74$58.98117,000——
2012-07-20$41.92$59.2460,100——
2012-07-19$42.59$60.1972,100——
2012-07-18$42.38$59.89144,500——
2012-07-17$42.23$59.68188,800——
2012-07-16$41.94$59.27148,200——
2012-07-13$41.93$59.25127,800——
2012-07-12$40.85$57.73193,800——
2012-07-11$40.80$57.66251,000——
2012-07-10$40.84$57.71121,300——
2012-07-09$41.07$58.04208,600——
2012-07-06$41.35$58.43352,900——
2012-07-05$41.33$58.41242,600——
2012-07-03$41.92$59.24153,400——
2012-07-02$41.20$58.22335,200——
2012-06-29$41.00$57.94370,300——
2012-06-28$38.92$55.00322,300——
2012-06-27$39.19$55.38392,500——
2012-06-26$38.90$54.97274,700——
2012-06-25$39.42$55.71292,700——
2012-06-22$41.40$58.50539,100——
2012-06-21$41.28$58.33202,400——
2012-06-20$42.05$59.42188,500——
2012-06-19$41.87$59.17231,100——
2012-06-18$41.30$58.36221,800——
2012-06-15$42.06$58.84395,300——
2012-06-14$41.60$58.20270,100——
2012-06-13$42.53$59.50274,300——
2012-06-12$42.95$60.09304,300——
2012-06-11$43.65$61.07194,800——
2012-06-08$44.93$62.86179,500——
2012-06-07$45.32$63.40575,400——
2012-06-06$44.49$62.24221,600——
2012-06-05$44.10$61.70218,000——
2012-06-04$42.92$60.05329,700——
2012-06-01$42.99$60.14246,400——
2012-05-31$43.74$61.19244,800——
2012-05-30$44.31$61.99108,900——
2012-05-29$45.13$63.14170,700——
2012-05-25$44.49$62.2492,900——
2012-05-24$44.55$62.33157,200——
2012-05-23$44.89$62.80193,000——
2012-05-22$45.03$63.00212,000——
2012-05-21$45.79$64.06286,400——
2012-05-18$45.56$63.74229,900——
2012-05-17$45.79$64.06237,600——
2012-05-16$47.31$66.19221,400——
2012-05-15$49.36$69.06166,000——
2012-05-14$50.56$70.7447,200——
2012-05-11$51.24$71.6988,000——
2012-05-10$51.24$71.69100,900——
2012-05-09$51.15$71.56229,000——
2012-05-08$52.09$72.88155,000——
2012-05-07$52.28$73.1464,000——
2012-05-04$52.13$72.9386,100——
2012-05-03$53.24$74.48122,900——
2012-05-02$54.21$75.8478,000——
2012-05-01$54.44$76.16135,400——
2012-04-30$53.64$75.04158,000——
2012-04-27$54.24$75.8887,300——
2012-04-26$53.93$75.4587,000——
2012-04-25$54.08$75.6688,900——
2012-04-24$52.98$74.12145,700——
2012-04-23$53.29$74.55105,200——
2012-04-20$53.98$75.5251,100——
2012-04-19$53.89$75.3982,500——
2012-04-18$53.72$75.16114,100——
2012-04-17$54.36$76.05111,000——
2012-04-16$53.75$75.20120,200——
2012-04-13$53.54$74.90158,000——
2012-04-12$54.15$75.76144,500——
2012-04-11$53.34$74.62130,400——
2012-04-10$53.33$74.61239,300——
2012-04-09$54.15$75.76135,900——
2012-04-05$55.20$77.23178,200——
2012-04-04$56.05$78.42244,200——
2012-04-03$56.33$78.81286,200——
2012-04-02$56.50$79.05269,600——
2012-03-30$55.92$78.23204,000——
2012-03-29$56.40$78.91267,100——
2012-03-28$55.21$77.24265,700——
2012-03-27$53.18$74.40112,200——
2012-03-26$52.65$73.66109,000——
2012-03-23$52.01$72.7653,600——
2012-03-22$51.31$71.7893,000——
2012-03-21$52.10$72.8991,900——
2012-03-20$52.42$73.3467,400——
2012-03-19$52.44$73.37101,600——
2012-03-16$52.56$73.53160,000——
2012-03-15$52.38$72.6969,600——
2012-03-14$52.03$72.2179,700——
2012-03-13$51.84$71.94113,400——
2012-03-12$50.87$70.6081,000——
2012-03-09$50.71$70.3877,900——
2012-03-08$50.52$70.11123,700——
2012-03-07$49.66$68.92151,500——
2012-03-06$49.10$68.14170,100——
2012-03-05$49.60$68.84206,000——
2012-03-02$49.09$68.13230,600——
2012-03-01$49.82$69.14315,300——
2012-02-29$51.21$71.07264,700——
2012-02-28$51.57$71.5790,700——
2012-02-27$51.21$71.07113,400——
2012-02-24$50.87$70.6053,200——
2012-02-23$50.96$70.7285,200——
2012-02-22$50.67$70.3292,800——
2012-02-21$51.10$70.9283,200——
2012-02-17$50.81$70.5254,700——
2012-02-16$50.99$70.76155,500——
2012-02-15$49.79$69.10208,200——
2012-02-14$51.00$70.7855,100——
2012-02-13$51.14$70.97125,000——
2012-02-10$50.78$70.47129,600——
2012-02-09$50.64$70.28109,800——
2012-02-08$50.81$70.52104,100——
2012-02-07$50.89$70.6382,500——
2012-02-06$50.80$70.5097,500——
2012-02-03$51.17$71.01180,800——
2012-02-02$49.54$68.7587,300——
2012-02-01$49.59$68.82182,500——
2012-01-31$48.45$67.24134,400——
2012-01-30$48.56$67.3979,000——
2012-01-27$49.09$68.1386,800——
2012-01-26$48.79$67.7194,400——
2012-01-25$48.89$67.8586,400——
2012-01-24$48.56$67.39126,100——
2012-01-23$48.78$67.7077,000——
2012-01-20$48.30$67.03131,500——
2012-01-19$49.72$69.00175,300——
2012-01-18$48.45$67.2496,800——
2012-01-17$47.61$66.07287,100——
2012-01-13$46.75$64.88141,000——
2012-01-12$47.17$65.46155,300——
2012-01-11$47.16$65.45136,900——
2012-01-10$46.94$65.14133,100——
2012-01-09$46.36$64.34110,400——
2012-01-06$46.61$64.69163,000——
2012-01-05$46.41$64.41115,800——
2012-01-04$46.64$64.7382,400——
2012-01-03$46.87$65.05109,400——