Greif, Inc. GEF-B
100.65 USD +0.75 (+0.75%)
Regular-session close
100.65 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
99.44 Day range 100.73
64.58 52-week range 116.57
- YTD
- +34.76%
- 1 year
- +48.63%
GEF-B price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 101.53 | 100.73 | 99.44 | 100.65 | +0.75 | +0.75% | 186,284 |
| Nov 12, 2026 | 102.90 | 103.62 | 99.90 | 99.90 | -2.79 | -2.72% | 124,867 |
| Nov 11, 2026 | 102.30 | 103.50 | 100.77 | 102.69 | +0.06 | +0.06% | 45,429 |
| Nov 10, 2026 | 104.61 | 104.76 | 102.40 | 102.63 | -2.83 | -2.68% | 56,986 |
| Nov 9, 2026 | 105.32 | 107.42 | 104.00 | 105.46 | +2.70 | +2.63% | 47,612 |
| Nov 6, 2026 | 102.00 | 102.96 | 100.72 | 102.76 | +0.21 | +0.20% | 99,300 |
| Nov 5, 2026 | 106.94 | 107.08 | 101.30 | 102.55 | -4.03 | -3.78% | 93,800 |
| Nov 4, 2026 | 111.00 | 111.00 | 104.93 | 106.58 | -5.31 | -4.75% | 79,800 |
| Nov 3, 2026 | 116.04 | 116.04 | 111.89 | 111.89 | -2.49 | -2.18% | 71,300 |
| Nov 2, 2026 | 115.00 | 116.00 | 112.10 | 114.38 | -0.73 | -0.63% | 144,100 |
| Oct 30, 2026 | 114.00 | 115.75 | 112.14 | 115.11 | +0.26 | +0.23% | 131,100 |
| Oct 29, 2026 | 115.94 | 116.80 | 114.35 | 114.85 | -1.34 | -1.15% | 112,900 |
| Oct 28, 2026 | 117.33 | 117.33 | 113.01 | 116.19 | -0.38 | -0.33% | 181,100 |
| Oct 27, 2026 | 114.61 | 117.02 | 113.97 | 116.57 | +1.82 | +1.59% | 141,700 |
| Oct 26, 2026 | 112.90 | 115.08 | 112.00 | 114.75 | +1.70 | +1.50% | 82,900 |
| Oct 23, 2026 | 114.50 | 114.62 | 112.62 | 113.05 | -2.40 | -2.08% | 109,300 |
| Oct 22, 2026 | 115.58 | 116.26 | 112.98 | 115.45 | +1.07 | +0.94% | 75,000 |
| Oct 21, 2026 | 113.08 | 114.38 | 111.45 | 114.38 | +1.24 | +1.10% | 123,300 |
| Oct 20, 2026 | 110.76 | 113.76 | 110.40 | 113.14 | +1.78 | +1.60% | 69,500 |
| Oct 19, 2026 | 111.00 | 111.91 | 108.94 | 111.36 | +0.72 | +0.65% | 145,000 |
| Oct 16, 2026 | 110.80 | 112.60 | 110.02 | 110.64 | +0.45 | +0.41% | 35,200 |
| Oct 15, 2026 | 108.01 | 110.27 | 108.01 | 110.19 | +2.66 | +2.47% | 13,600 |
| Oct 14, 2026 | 104.07 | 107.53 | 104.07 | 107.53 | +1.91 | +1.81% | 153,700 |
| Oct 13, 2026 | 106.00 | 106.64 | 104.39 | 105.62 | -0.46 | -0.43% | 45,000 |
| Oct 12, 2026 | 107.26 | 108.29 | 105.76 | 106.08 | -1.96 | -1.81% | 84,800 |
| Oct 9, 2026 | 108.15 | 108.79 | 107.16 | 108.04 | +0.14 | +0.13% | 34,800 |
| Oct 8, 2026 | 109.50 | 110.36 | 106.68 | 107.90 | -1.03 | -0.95% | 70,400 |
| Oct 7, 2026 | 106.21 | 109.48 | 105.91 | 108.93 | +1.30 | +1.21% | 50,300 |
| Oct 6, 2026 | 108.43 | 108.43 | 107.20 | 107.63 | +0.12 | +0.11% | 78,400 |
| Oct 5, 2026 | 106.00 | 107.74 | 106.00 | 107.51 | -0.06 | -0.06% | 66,400 |
| Oct 2, 2026 | 107.00 | 108.81 | 107.00 | 107.57 | +1.24 | +1.17% | 70,500 |
| Oct 1, 2026 | 102.25 | 106.55 | 101.71 | 106.33 | +3.44 | +3.34% | 60,100 |
| Sep 30, 2026 | 106.00 | 106.00 | 102.89 | 102.89 | -2.08 | -1.98% | 79,700 |
| Sep 29, 2026 | 106.43 | 106.70 | 104.90 | 104.97 | -1.95 | -1.82% | 70,900 |
| Sep 28, 2026 | 107.29 | 108.21 | 106.45 | 106.92 | -1.23 | -1.14% | 150,300 |
| Sep 25, 2026 | 109.00 | 109.15 | 107.27 | 108.15 | +0.68 | +0.63% | 173,200 |
| Sep 24, 2026 | 111.00 | 112.50 | 107.40 | 107.47 | -3.55 | -3.20% | 98,900 |
| Sep 23, 2026 | 113.20 | 113.25 | 110.85 | 111.02 | -2.57 | -2.26% | 55,500 |
| Sep 22, 2026 | 109.59 | 114.64 | 109.30 | 113.59 | +3.94 | +3.59% | 87,800 |
| Sep 21, 2026 | 107.71 | 110.17 | 107.71 | 109.65 | +1.41 | +1.30% | 163,600 |
| Sep 18, 2026 | 108.27 | 109.03 | 105.64 | 108.24 | -1.19 | -1.09% | 80,000 |
| Sep 17, 2026 | 107.60 | 109.47 | 106.36 | 109.43 | +2.34 | +2.19% | 137,900 |
| Sep 16, 2026 | 105.40 | 108.53 | 103.93 | 107.09 | +1.42 | +1.34% | 111,800 |
| Sep 15, 2026 | 106.43 | 106.43 | 103.00 | 105.67 | +0.21 | +0.20% | 165,500 |
| Sep 14, 2026 | 104.99 | 106.03 | 103.33 | 105.46 | +0.28 | +0.27% | 114,100 |
| Sep 11, 2026 | 107.95 | 108.00 | 104.74 | 105.18 | -1.62 | -1.52% | 61,400 |
| Sep 10, 2026 | 106.04 | 107.90 | 106.00 | 106.80 | -0.24 | -0.22% | 108,500 |
| Sep 9, 2026 | 110.00 | 110.00 | 107.02 | 107.04 | -1.86 | -1.71% | 64,200 |
| Sep 8, 2026 | 106.43 | 109.59 | 106.43 | 108.90 | +0.28 | +0.26% | 61,600 |
| Sep 4, 2026 | 105.57 | 108.97 | 105.57 | 108.62 | +1.00 | +0.93% | 112,200 |
| Sep 3, 2026 | 108.20 | 109.25 | 106.71 | 107.62 | +0.30 | +0.28% | 104,700 |
| Sep 2, 2026 | 106.80 | 108.27 | 106.26 | 107.32 | +1.78 | +1.69% | 47,100 |
| Sep 1, 2026 | 104.49 | 105.98 | 104.40 | 105.54 | -0.10 | -0.09% | 35,400 |
| Aug 31, 2026 | 107.50 | 107.50 | 105.28 | 105.64 | -1.89 | -1.76% | 42,300 |
| Aug 28, 2026 | 109.15 | 109.30 | 106.40 | 107.53 | -0.51 | -0.47% | 100,100 |
| Aug 27, 2026 | 107.60 | 108.60 | 107.51 | 108.04 | -0.33 | -0.30% | 64,700 |
| Aug 26, 2026 | 107.79 | 110.04 | 107.68 | 108.37 | +0.63 | +0.58% | 81,100 |
| Aug 25, 2026 | 109.56 | 110.66 | 107.74 | 107.74 | -1.13 | -1.04% | 51,500 |
| Aug 24, 2026 | 110.36 | 112.36 | 108.75 | 108.87 | -2.56 | -2.30% | 70,900 |
| Aug 21, 2026 | 111.05 | 111.68 | 110.60 | 111.43 | +1.43 | +1.30% | 39,300 |
| Aug 20, 2026 | 109.85 | 113.36 | 109.85 | 110.00 | -1.46 | -1.31% | 88,200 |
| Aug 19, 2026 | 112.00 | 113.99 | 111.10 | 111.46 | +0.44 | +0.40% | 73,200 |
| Aug 18, 2026 | 110.00 | 111.33 | 109.26 | 111.02 | +0.81 | +0.73% | 161,400 |
| Aug 17, 2026 | 110.10 | 111.80 | 109.50 | 110.21 | -0.49 | -0.44% | 66,500 |
| Aug 14, 2026 | 111.84 | 112.27 | 109.78 | 110.70 | -0.64 | -0.57% | 75,600 |
65 days, newest first. Daily bars as drawn on the GEF-B chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.