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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.20$82.99163,800——
2019-12-30$44.62$83.77124,900——
2019-12-27$44.41$83.38111,800——
2019-12-26$44.33$83.23114,100——
2019-12-24$44.56$83.6674,300——
2019-12-23$45.25$84.96130,700——
2019-12-20$44.77$84.06477,700——
2019-12-19$45.01$84.51273,100——
2019-12-18$45.27$84.99207,800——
2019-12-17$44.57$83.68252,100——
2019-12-16$44.60$82.91270,200——
2019-12-13$43.82$81.46299,200——
2019-12-12$45.22$84.06175,500——
2019-12-11$44.38$82.50124,600——
2019-12-10$44.04$81.87265,700——
2019-12-09$44.52$82.76207,500——
2019-12-06$44.68$83.06256,000——
2019-12-05$43.13$80.18517,400——
2019-12-04$43.17$80.25181,400——
2019-12-03$42.94$79.82137,500——
2019-12-02$43.11$80.14180,200——
2019-11-29$43.15$80.2191,200——
2019-11-27$43.45$80.77146,600——
2019-11-26$43.12$80.16292,900——
2019-11-25$42.46$78.93155,000——
2019-11-22$41.62$77.37149,600——
2019-11-21$40.95$76.12131,400——
2019-11-20$41.12$76.44124,600——
2019-11-19$41.80$77.71115,700——
2019-11-18$41.60$77.33137,000——
2019-11-15$41.27$76.72205,100——
2019-11-14$41.93$77.95192,200——
2019-11-13$41.52$77.1886,900——
2019-11-12$41.82$77.74136,100——
2019-11-11$42.38$78.78142,100——
2019-11-08$41.82$77.74119,900——
2019-11-07$41.77$77.65130,000——
2019-11-06$41.64$77.41116,800——
2019-11-05$41.96$78.00126,100——
2019-11-04$41.44$77.04161,100——
2019-11-01$40.69$75.64140,700——
2019-10-31$39.17$72.82200,300——
2019-10-30$39.76$73.91105,200——
2019-10-29$40.18$74.6993,000——
2019-10-28$40.59$75.46109,300——
2019-10-25$39.63$73.67101,700——
2019-10-24$39.14$72.76129,100——
2019-10-23$39.30$73.06100,900——
2019-10-22$39.51$73.45111,300——
2019-10-21$39.43$73.30169,400——
2019-10-18$38.91$72.33166,900——
2019-10-17$38.83$72.18146,200——
2019-10-16$37.75$70.18125,800——
2019-10-15$37.78$70.23156,900——
2019-10-14$37.49$69.69160,100——
2019-10-11$38.44$71.46165,700——
2019-10-10$37.15$69.06110,200——
2019-10-09$36.40$67.67120,300——
2019-10-08$36.02$66.96110,100——
2019-10-07$36.81$68.43356,200——
2019-10-04$37.01$68.80117,800——
2019-10-03$36.51$67.87181,900——
2019-10-02$36.71$68.24149,900——
2019-10-01$37.04$68.86176,300——
2019-09-30$37.89$70.44150,400——
2019-09-27$38.04$70.72132,200——
2019-09-26$38.09$70.81144,100——
2019-09-25$38.11$70.85140,100——
2019-09-24$37.71$70.10228,000——
2019-09-23$38.27$71.14116,200——
2019-09-20$38.48$71.53264,300——
2019-09-19$38.35$71.29167,600——
2019-09-18$38.25$71.11189,500——
2019-09-17$37.97$70.59181,700——
2019-09-16$39.20$72.87267,800——
2019-09-13$39.37$72.37222,400——
2019-09-12$38.57$70.90255,100——
2019-09-11$39.10$71.87210,600——
2019-09-10$37.66$69.23193,700——
2019-09-09$36.64$67.35287,300——
2019-09-06$35.32$64.93174,800——
2019-09-05$35.22$64.74232,100——
2019-09-04$34.59$63.58195,700——
2019-09-03$33.48$61.54334,100——
2019-08-30$35.19$64.69308,200——
2019-08-29$36.62$67.31890,600——
2019-08-28$32.34$59.45359,300——
2019-08-27$31.63$58.14166,900——
2019-08-26$32.14$59.0895,200——
2019-08-23$31.44$57.79158,400——
2019-08-22$32.54$59.81153,500——
2019-08-21$32.50$59.74177,400——
2019-08-20$32.26$59.30120,300——
2019-08-19$32.43$59.61190,400——
2019-08-16$31.96$58.75159,000——
2019-08-15$30.39$55.86350,900——
2019-08-14$30.89$56.78490,200——
2019-08-13$33.77$62.08172,700——
2019-08-12$33.03$60.72154,300——
2019-08-09$33.81$62.15248,500——
2019-08-08$34.59$63.58160,900——
2019-08-07$33.44$61.47184,900——
2019-08-06$33.21$61.05165,300——
2019-08-05$33.03$60.72261,800——
2019-08-02$34.16$62.79276,800——
2019-08-01$34.36$63.16293,900——
2019-07-31$34.96$64.26598,500——
2019-07-30$35.42$65.11123,100——
2019-07-29$35.12$64.56278,900——
2019-07-26$35.81$65.83262,400——
2019-07-25$35.99$66.16354,100——
2019-07-24$35.77$65.75217,500——
2019-07-23$34.96$64.26182,400——
2019-07-22$34.33$63.11167,000——
2019-07-19$34.71$63.80199,600——
2019-07-18$34.21$62.88228,200——
2019-07-17$34.20$62.87309,800——
2019-07-16$34.70$63.79245,400——
2019-07-15$34.23$62.92267,400——
2019-07-12$34.55$63.51386,900——
2019-07-11$33.57$61.71233,800——
2019-07-10$33.40$61.40381,600——
2019-07-09$33.04$60.73634,600——
2019-07-08$33.53$61.63180,500——
2019-07-05$33.87$62.26184,900——
2019-07-03$34.21$62.88188,400——
2019-07-02$33.14$60.92324,300——
2019-07-01$32.64$60.00429,300——
2019-06-28$32.55$59.83520,500——
2019-06-27$32.20$59.19307,400——
2019-06-26$31.09$57.15903,300——
2019-06-25$31.50$57.90345,400——
2019-06-24$31.29$57.52681,100——
2019-06-21$31.47$57.85675,800——
2019-06-20$33.36$61.32194,000——
2019-06-19$33.22$61.06335,700——
2019-06-18$33.33$61.27286,000——
2019-06-17$33.44$61.47277,100——
2019-06-14$35.31$64.10277,000——
2019-06-13$35.99$65.33408,400——
2019-06-12$36.01$65.37387,600——
2019-06-11$34.69$62.97318,900——
2019-06-10$34.76$63.10321,800——
2019-06-07$34.27$62.21404,500——
2019-06-06$34.00$61.721,679,400——
2019-06-05$38.82$70.47243,900——
2019-06-04$38.74$70.32227,300——
2019-06-03$37.50$68.07397,900——
2019-05-31$35.44$64.33162,300——
2019-05-30$35.62$64.6699,700——
2019-05-29$35.48$64.41153,200——
2019-05-28$35.83$65.04145,200——
2019-05-24$35.98$65.3182,100——
2019-05-23$35.51$64.46100,800——
2019-05-22$36.40$66.08150,000——
2019-05-21$37.25$67.62122,300——
2019-05-20$36.15$65.62187,600——
2019-05-17$37.42$67.93108,500——
2019-05-16$37.89$68.78133,000——
2019-05-15$37.88$68.76121,600——
2019-05-14$37.73$68.49100,500——
2019-05-13$37.26$67.64130,100——
2019-05-10$38.87$70.5692,500——
2019-05-09$38.51$69.91112,200——
2019-05-08$38.76$70.36113,700——
2019-05-07$39.09$70.96160,400——
2019-05-06$40.05$72.70165,200——
2019-05-03$40.09$72.78104,400——
2019-05-02$38.76$70.36103,300——
2019-05-01$38.84$70.51146,400——
2019-04-30$39.52$71.74221,800——
2019-04-29$39.62$71.92177,900——
2019-04-26$39.01$70.8196,500——
2019-04-25$38.36$69.63100,600——
2019-04-24$38.67$70.20103,500——
2019-04-23$38.90$70.61103,000——
2019-04-22$38.26$69.45161,000——
2019-04-18$38.71$70.27173,900——
2019-04-17$38.29$69.51146,800——
2019-04-16$39.13$71.03259,400——
2019-04-15$39.79$72.2396,800——
2019-04-12$41.04$74.50127,900——
2019-04-11$39.96$72.54137,500——
2019-04-10$40.11$72.81145,300——
2019-04-09$39.56$71.81185,600——
2019-04-08$40.77$74.01142,600——
2019-04-05$41.27$74.92155,000——
2019-04-04$41.12$74.64190,700——
2019-04-03$40.87$74.19144,900——
2019-04-02$41.16$74.72155,600——
2019-04-01$42.20$76.61165,900——
2019-03-29$41.25$74.88277,900——
2019-03-28$41.67$75.64180,800——
2019-03-27$41.12$74.64111,300——
2019-03-26$41.23$74.84143,000——
2019-03-25$40.69$73.86190,000——
2019-03-22$40.02$72.65222,000——
2019-03-21$41.45$75.24148,500——
2019-03-20$40.31$73.17314,900——
2019-03-19$41.00$74.43316,700——
2019-03-18$41.03$74.48176,800——
2019-03-15$40.55$73.61536,700——
2019-03-14$40.96$73.56287,800——
2019-03-13$40.59$72.89289,400——
2019-03-12$39.93$71.71168,500——
2019-03-11$40.27$72.32505,200——
2019-03-08$40.26$72.30163,400——
2019-03-07$40.20$72.19287,400——
2019-03-06$41.06$73.74214,200——
2019-03-05$41.17$73.93260,800——
2019-03-04$41.35$74.26443,100——
2019-03-01$40.74$73.16362,200——
2019-02-28$40.20$72.19801,100——
2019-02-27$41.93$75.30353,600——
2019-02-26$42.50$76.32412,500——
2019-02-25$42.95$77.13318,800——
2019-02-22$41.32$74.20265,400——
2019-02-21$40.24$72.26178,600——
2019-02-20$40.68$73.05424,300——
2019-02-19$40.00$71.83166,100——
2019-02-15$39.95$71.74191,200——
2019-02-14$39.40$70.75299,500——
2019-02-13$39.79$71.45182,500——
2019-02-12$39.77$71.42233,400——
2019-02-11$39.01$70.05158,500——
2019-02-08$38.84$69.75182,600——
2019-02-07$39.02$70.07196,400——
2019-02-06$38.76$69.60388,500——
2019-02-05$38.81$69.69336,700——
2019-02-04$38.41$68.98230,200——
2019-02-01$38.91$69.87268,600——
2019-01-31$39.00$70.04163,900——
2019-01-30$39.12$70.25230,800——
2019-01-29$38.76$69.60367,900——
2019-01-28$39.00$70.04243,300——
2019-01-25$40.14$72.08124,300——
2019-01-24$40.11$72.03144,400——
2019-01-23$39.58$71.08158,400——
2019-01-22$39.94$71.72140,600——
2019-01-18$40.52$72.77122,700——
2019-01-17$40.20$72.19165,000——
2019-01-16$39.83$71.53155,800——
2019-01-15$39.37$70.70153,000——
2019-01-14$38.65$69.41219,200——
2019-01-11$39.62$71.15144,700——
2019-01-10$39.51$70.95232,400——
2019-01-09$38.75$69.59216,800——
2019-01-08$38.92$69.89248,200——
2019-01-07$38.03$68.29291,400——
2019-01-04$37.74$67.77569,500——
2019-01-03$35.73$64.16432,500——
2019-01-02$36.90$66.26254,400——