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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.88$92.62138,800——
2020-12-30$46.87$92.60130,700——
2020-12-29$46.04$90.96128,900——
2020-12-28$47.08$93.02120,900——
2020-12-24$47.08$93.0249,200——
2020-12-23$46.74$92.35138,200——
2020-12-22$46.34$91.56137,000——
2020-12-21$46.13$91.14291,400——
2020-12-18$47.01$92.881,109,400——
2020-12-17$48.50$95.82182,100——
2020-12-16$47.51$93.00222,300——
2020-12-15$48.18$94.31200,900——
2020-12-14$46.46$90.94319,700——
2020-12-11$48.17$94.29286,500——
2020-12-10$47.94$93.84434,500——
2020-12-09$51.76$101.32321,700——
2020-12-08$50.84$99.52217,400——
2020-12-07$50.04$97.95107,000——
2020-12-04$50.74$99.32163,400——
2020-12-03$48.50$94.94100,800——
2020-12-02$49.55$96.99135,500——
2020-12-01$49.26$96.42117,200——
2020-11-30$48.61$95.15137,800——
2020-11-27$49.79$97.4647,500——
2020-11-25$49.82$97.52124,900——
2020-11-24$50.94$99.71195,900——
2020-11-23$48.95$95.82121,600——
2020-11-20$47.34$92.67146,100——
2020-11-19$47.64$93.2570,600——
2020-11-18$47.82$93.60129,700——
2020-11-17$48.70$95.33178,400——
2020-11-16$47.17$92.33139,700——
2020-11-13$45.17$88.42132,400——
2020-11-12$44.65$87.40115,000——
2020-11-11$46.57$91.16110,700——
2020-11-10$47.16$92.31209,500——
2020-11-09$44.63$87.36228,600——
2020-11-06$43.25$84.66146,300——
2020-11-05$43.55$85.25126,600——
2020-11-04$42.64$83.47120,900——
2020-11-03$44.05$86.23138,500——
2020-11-02$42.29$82.78124,700——
2020-10-30$40.59$79.45163,600——
2020-10-29$40.90$80.06133,000——
2020-10-28$40.10$78.49150,800——
2020-10-27$41.84$81.90102,500——
2020-10-26$42.21$82.62119,300——
2020-10-23$43.55$85.25149,300——
2020-10-22$43.82$85.78140,300——
2020-10-21$43.39$84.93146,300——
2020-10-20$43.20$84.56151,200——
2020-10-19$42.67$83.5292,500——
2020-10-16$43.05$84.27121,700——
2020-10-15$42.67$83.52145,100——
2020-10-14$41.79$81.8098,200——
2020-10-13$42.11$82.43195,200——
2020-10-12$43.19$84.54196,900——
2020-10-09$40.92$80.10164,800——
2020-10-08$41.49$81.21204,900——
2020-10-07$40.45$79.18151,200——
2020-10-06$39.09$76.52262,100——
2020-10-05$39.22$76.77209,800——
2020-10-02$37.66$73.72217,600——
2020-10-01$35.93$70.33210,800——
2020-09-30$36.21$70.88197,300——
2020-09-29$36.22$70.90173,900——
2020-09-28$36.79$72.01238,500——
2020-09-25$35.94$70.35186,600——
2020-09-24$35.05$68.61295,200——
2020-09-23$34.44$67.41246,800——
2020-09-22$35.14$68.78227,100——
2020-09-21$34.97$68.45253,400——
2020-09-18$35.52$69.53504,400——
2020-09-17$36.50$71.45272,300——
2020-09-16$36.45$71.35195,900——
2020-09-15$37.12$71.80218,500——
2020-09-14$36.65$70.89197,600——
2020-09-11$35.84$69.32156,400——
2020-09-10$34.95$67.60257,500——
2020-09-09$36.38$70.37174,900——
2020-09-08$35.70$69.05252,800——
2020-09-04$38.25$73.98230,300——
2020-09-03$37.01$71.59228,100——
2020-09-02$37.94$73.39167,800——
2020-09-01$37.46$72.46227,800——
2020-08-31$36.85$71.28244,300——
2020-08-28$37.51$72.55368,100——
2020-08-27$35.83$69.30509,600——
2020-08-26$39.40$76.21189,200——
2020-08-25$38.87$75.18101,700——
2020-08-24$39.40$76.21139,100——
2020-08-21$37.82$73.15167,200——
2020-08-20$38.71$74.87150,000——
2020-08-19$39.79$76.96154,100——
2020-08-18$40.04$77.45173,300——
2020-08-17$40.94$79.19151,400——
2020-08-14$40.92$79.15122,800——
2020-08-13$40.81$78.94124,200——
2020-08-12$40.69$78.70131,900——
2020-08-11$40.86$79.03142,800——
2020-08-10$40.29$77.93192,700——
2020-08-07$39.08$75.59154,500——
2020-08-06$37.26$72.07257,200——
2020-08-05$37.08$71.72178,400——
2020-08-04$36.28$70.17141,000——
2020-08-03$35.67$68.99174,800——
2020-07-31$34.79$67.29194,400——
2020-07-30$36.08$69.7998,000——
2020-07-29$37.36$72.2699,600——
2020-07-28$36.90$71.37126,000——
2020-07-27$37.71$72.94152,300——
2020-07-24$37.56$72.65245,600——
2020-07-23$37.22$71.99121,400——
2020-07-22$37.13$71.82140,900——
2020-07-21$36.75$71.08142,100——
2020-07-20$36.46$70.52186,900——
2020-07-17$36.48$70.56185,500——
2020-07-16$36.62$70.83148,800——
2020-07-15$35.68$69.01168,100——
2020-07-14$35.05$67.80125,000——
2020-07-13$33.96$65.69182,900——
2020-07-10$34.46$66.65167,400——
2020-07-09$32.75$63.35143,300——
2020-07-08$34.00$65.76163,700——
2020-07-07$34.74$67.20159,600——
2020-07-06$35.10$67.89251,100——
2020-07-02$34.87$67.45210,300——
2020-07-01$33.42$64.64166,100——
2020-06-30$34.41$66.56148,900——
2020-06-29$33.73$65.24142,000——
2020-06-26$32.28$62.44298,900——
2020-06-25$32.58$63.02181,800——
2020-06-24$31.97$61.84162,300——
2020-06-23$33.19$64.20165,300——
2020-06-22$33.27$64.35150,800——
2020-06-19$33.30$64.41365,500——
2020-06-18$33.44$64.68255,700——
2020-06-17$33.56$64.91264,100——
2020-06-16$35.83$68.45297,900——
2020-06-15$34.40$65.72341,200——
2020-06-12$34.89$66.66304,300——
2020-06-11$33.50$64.00310,600——
2020-06-10$36.92$70.54229,400——
2020-06-09$39.37$75.22235,200——
2020-06-08$41.56$79.40265,400——
2020-06-05$41.17$78.65395,900——
2020-06-04$38.01$72.62503,100——
2020-06-03$35.93$68.64345,000——
2020-06-02$33.91$64.78224,100——
2020-06-01$34.10$65.15229,000——
2020-05-29$33.98$64.92208,700——
2020-05-28$35.23$67.31196,000——
2020-05-27$35.80$68.40303,900——
2020-05-26$34.43$65.78302,600——
2020-05-22$31.04$59.30128,500——
2020-05-21$31.25$59.70272,700——
2020-05-20$31.28$59.76276,800——
2020-05-19$30.64$58.54209,500——
2020-05-18$31.74$60.64245,700——
2020-05-15$28.76$54.95176,500——
2020-05-14$28.84$55.10175,200——
2020-05-13$28.25$53.97271,700——
2020-05-12$28.60$54.64263,800——
2020-05-11$29.65$56.65182,400——
2020-05-08$30.55$58.37235,500——
2020-05-07$29.80$56.93184,700——
2020-05-06$29.26$55.90240,100——
2020-05-05$30.93$59.09231,500——
2020-05-04$32.04$61.21199,300——
2020-05-01$33.28$63.58231,700——
2020-04-30$33.89$64.75239,300——
2020-04-29$35.68$68.17225,500——
2020-04-28$34.00$64.96251,400——
2020-04-27$33.04$63.12161,600——
2020-04-24$31.27$59.74143,900——
2020-04-23$30.76$58.77144,400——
2020-04-22$30.48$58.23147,300——
2020-04-21$30.21$57.72144,200——
2020-04-20$30.79$58.82144,300——
2020-04-17$32.08$61.29136,300——
2020-04-16$30.55$58.37299,300——
2020-04-15$30.96$59.15250,400——
2020-04-14$33.59$64.17278,600——
2020-04-13$34.82$66.52266,800——
2020-04-09$33.53$64.06291,400——
2020-04-08$33.51$64.02331,200——
2020-04-07$33.12$63.28428,900——
2020-04-06$31.54$60.26226,200——
2020-04-03$29.14$55.67341,500——
2020-04-02$31.50$60.18287,600——
2020-04-01$28.49$54.43257,700——
2020-03-31$31.09$59.40284,400——
2020-03-30$31.05$59.32224,600——
2020-03-27$30.10$57.51227,700——
2020-03-26$31.41$60.01242,200——
2020-03-25$28.53$54.51254,500——
2020-03-24$29.20$55.79249,900——
2020-03-23$26.54$50.70356,700——
2020-03-20$26.52$50.67547,400——
2020-03-19$30.42$58.12440,300——
2020-03-18$32.03$61.19608,300——
2020-03-17$29.52$56.40527,000——
2020-03-16$25.48$47.84481,600——
2020-03-13$28.05$52.66371,500——
2020-03-12$25.13$47.18468,500——
2020-03-11$27.71$52.03346,800——
2020-03-10$29.86$56.06352,800——
2020-03-09$28.89$54.24347,800——
2020-03-06$32.68$61.36339,300——
2020-03-05$33.56$63.01312,000——
2020-03-04$35.32$66.31344,900——
2020-03-03$35.01$65.73385,500——
2020-03-02$35.54$66.73309,200——
2020-02-28$35.34$66.35453,800——
2020-02-27$34.50$64.77467,700——
2020-02-26$36.83$69.15443,000——
2020-02-25$37.42$70.26342,300——
2020-02-24$38.89$73.02411,100——
2020-02-21$42.04$78.93120,700——
2020-02-20$41.90$78.6789,200——
2020-02-19$41.54$77.99129,700——
2020-02-18$41.73$78.3585,100——
2020-02-14$41.43$77.7876,000——
2020-02-13$42.14$79.1295,200——
2020-02-12$42.05$78.95102,400——
2020-02-11$42.17$79.17128,100——
2020-02-10$41.12$77.20109,900——
2020-02-07$41.16$77.28125,600——
2020-02-06$42.46$79.72143,100——
2020-02-05$42.56$79.91144,300——
2020-02-04$41.40$77.73130,700——
2020-02-03$41.14$77.24181,600——
2020-01-31$40.42$75.89245,300——
2020-01-30$42.29$79.40214,300——
2020-01-29$42.83$80.41144,900——
2020-01-28$42.77$80.30227,600——
2020-01-27$42.90$80.54183,300——
2020-01-24$43.86$82.35180,100——
2020-01-23$44.19$82.97186,200——
2020-01-22$44.30$83.17114,200——
2020-01-21$44.25$83.08287,400——
2020-01-17$45.91$86.20130,800——
2020-01-16$46.53$87.36144,000——
2020-01-15$45.77$85.93190,100——
2020-01-14$45.34$85.13258,100——
2020-01-13$44.27$83.12262,300——
2020-01-10$43.20$81.11250,300——
2020-01-09$43.39$81.46118,300——
2020-01-08$42.96$80.66160,000——
2020-01-07$42.53$79.85254,600——
2020-01-06$43.07$80.86200,700——
2020-01-03$43.62$81.90185,100——
2020-01-02$43.90$82.42142,700——