Skip to main content
GEF.B logo

Greif, Inc.

GEF.BNYSEConsumer DiscretionaryPackaging & Containers

$110.19Today:- (-)1Y +81.80%

As of Oct 15, 2026 close

Market cap
$4.23B
P/E (TTM)
4.30
Forward P/E
2.28
Dividend yield
3.20%
52-week range
$57.63$114.64
Volume (live)
-
Avg. volume (3M)
90.25K

Greif (GEF.B) Historical Stock Prices

Analyze Greif (GEF.B) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Greif (GEF.B) Interactive Price Chart

Interactive historical price chart showing Greif stock price movements and trends across multiple time periods.

Loading chart...

GEF.B Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GEF.B historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026108.01110.27108.01110.19110.1917.65K
Oct 14, 2026104.07107.53104.07107.53107.53153.66K
Oct 13, 2026106.00106.64104.39105.62105.6234.44K
Oct 12, 2026107.26108.28105.76106.08106.0884.84K
Oct 9, 2026108.15108.78107.16108.04108.0434.91K
Oct 8, 2026109.50110.36106.68107.90107.9070.44K
Oct 7, 2026106.21109.48105.91108.93108.9350.25K
Oct 6, 2026108.43108.43107.20107.63107.6378.38K
Oct 5, 2026106.00107.74106.00107.51107.5167.44K
Oct 2, 2026107.00108.81107.00107.57107.5770.48K
Oct 1, 2026102.25106.55101.71106.33106.3360.09K
Sep 30, 2026106.00106.00102.89102.89102.8979.69K
Sep 29, 2026106.43106.69104.90104.97104.9770.88K
Sep 28, 2026107.29108.21106.45106.92106.92150.28K
Sep 25, 2026109.00109.15107.27108.15108.15173.20K
Sep 24, 2026111.00112.50107.40107.47107.4798.86K
Sep 23, 2026113.20113.25110.85111.02111.0255.48K
Sep 22, 2026109.59114.64109.30113.59113.5987.77K
Sep 21, 2026107.71110.17107.71109.65109.65151.67K
Sep 18, 2026108.27109.03105.64108.24108.2477.01K
Sep 17, 2026107.60109.47106.36109.43109.43126.86K
Sep 16, 2026105.40108.53103.93107.09106.16106.32K
Sep 15, 2026106.43106.43103.00105.67104.75168.79K
Sep 14, 2026104.99106.03103.33105.46104.54114.15K
Sep 11, 2026107.95108.00104.74105.18104.2761.42K
Sep 10, 2026106.04107.89106.00106.80105.87115.43K
Sep 9, 2026110.00110.00107.02107.04106.1168.69K
Sep 8, 2026106.43109.59106.43108.90107.9561.62K
Sep 4, 2026105.57108.97105.57108.62107.68112.17K
Sep 3, 2026108.20109.25106.71107.62106.69104.72K
Sep 2, 2026106.80108.27106.26107.32106.3947.09K
Sep 1, 2026104.49105.97104.40105.54104.6235.43K
Aug 31, 2026107.50107.50105.28105.64104.7242.29K
Aug 28, 2026109.15109.30106.40107.53106.60100.06K
Aug 27, 2026107.60108.59107.51108.04107.1064.66K
Aug 26, 2026107.79110.04107.68108.37107.4381.09K
Aug 25, 2026109.56110.66107.74107.74106.8051.46K
Aug 24, 2026110.36112.36108.75108.87107.9270.92K
Aug 21, 2026111.05111.68110.60111.43110.4639.32K
Aug 20, 2026109.85113.36109.85110.00109.0488.22K
Aug 19, 2026112.00113.99111.10111.46110.4973.21K
Aug 18, 2026110.00111.33109.26111.02110.06161.38K
Aug 17, 2026110.10111.80109.50110.21109.2566.48K
Aug 14, 2026111.84112.27109.78110.70109.7475.64K
Aug 13, 2026111.76113.06111.34111.34110.37169.38K
Aug 12, 2026111.52112.55110.82111.77110.8020.67K
Aug 11, 2026110.15112.13109.94111.50110.5354.26K
Aug 10, 2026110.00111.00109.05109.48108.5376.06K
Aug 7, 2026111.41113.15110.58111.00110.0440.48K
Aug 6, 2026112.97113.89110.98111.00110.0468.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.