Greif, Inc. (GEF) NYSE

63.31

-2.11(-3.23%)

Updated at May 15 02:13PM

Currency In USD

GEF Historical Return

If you invested $1000 in Greif, Inc. (GEF) 10 years ago, it would be worth $2,535.56 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,158.47, while $1000 invested 1 year ago would be worth $1,169.94. This corresponds to total returns of 153.56%, 15.85%, 16.99%, respectively, with annualized returns of 9.75%, 2.99%, 16.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GEF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	66.01	65.42	65.42	66.11	65.3	118,755
May 13, 2026	65.49	65.37	65.37	66.05	64.62	197,236
May 12, 2026	66.83	65.58	65.58	66.83	65.15	242,209
May 11, 2026	68.28	66.61	66.61	68.28	66.55	186,591
May 08, 2026	68.26	68.07	68.07	68.88	67.67	141,740
May 07, 2026	68.87	68	68	70.65	67.82	169,203
May 06, 2026	68.52	68.22	68.22	69.77	68.19	188,486
May 05, 2026	66.33	67.64	67.64	67.99	66.06	168,557
May 04, 2026	66.64	66.06	66.06	66.86	65.02	207,086
May 01, 2026	65.84	66.83	66.83	67.08	65.4	192,575
April 30, 2026	64.94	65.24	65.24	65.65	63.83	270,108
April 29, 2026	65.22	65.44	65.44	66.12	62.23	436,023
April 28, 2026	67.07	66.29	66.29	67.25	65.66	331,716
April 27, 2026	66.73	66.37	66.37	68.51	66.12	266,848
April 24, 2026	67.2	66.5	66.5	67.2	65.51	209,588
April 23, 2026	67.24	67.35	67.35	68.46	66.23	196,946
April 22, 2026	68.4	66.68	66.68	68.4	66.49	166,651
April 21, 2026	69.43	68.69	68.69	69.7	68.41	131,755
April 20, 2026	69.89	69.46	69.46	70.21	69.13	134,346
April 17, 2026	68.41	69.88	69.88	70.75	68.4	167,059
April 16, 2026	67.27	68.06	68.06	68.14	67.14	168,983
April 15, 2026	68.17	67.45	67.45	68.74	67.08	178,470
April 14, 2026	69.32	68.48	68.48	69.32	67.79	168,981
April 13, 2026	70.1	69.45	69.45	70.44	68.69	175,740
April 10, 2026	70.24	70.07	70.07	70.99	69.93	141,335
April 09, 2026	69.19	70.2	70.2	70.26	68.8	201,184
April 08, 2026	69.34	69.8	69.8	69.94	68.61	271,287
April 07, 2026	66.7	67.41	67.41	67.75	66.2	233,900
April 06, 2026	66.42	66.81	66.81	66.94	66.05	130,763
April 02, 2026	66.64	66.96	66.96	67.61	65.59	174,684
April 01, 2026	67.23	67.29	67.29	68	67.14	156,921
March 31, 2026	67.4	67.07	67.07	68.1	66.26	116,005
March 30, 2026	67.05	66.46	66.46	67.34	65.91	183,921
March 27, 2026	66.52	66.37	66.37	66.85	65.54	151,441
March 26, 2026	66.47	66.71	66.71	67.14	66.01	147,496
March 25, 2026	66.85	66.74	66.74	67.19	65.82	328,503
March 24, 2026	64.15	66.25	66.25	66.28	64.02	258,631
March 23, 2026	64.3	64.91	64.91	65.59	63.67	326,859
March 20, 2026	63.38	62.6	62.6	63.44	61.93	1.06M
March 19, 2026	63.91	63.37	63.37	64.16	62.42	346,759
March 18, 2026	65.41	64.46	64.46	67.21	64.34	275,477
March 17, 2026	67	66.16	66.16	67.1	65.76	196,578
March 16, 2026	67.33	66.53	66.53	67.49	66.11	184,817
March 13, 2026	67.79	67.42	66.86	69.07	66.76	227,822
March 12, 2026	67.01	66.99	66.43	67.56	66.42	212,646
March 11, 2026	67.45	67.73	67.17	67.8	66.19	169,170
March 10, 2026	69.45	67.45	66.89	69.5	67.09	223,091
March 09, 2026	68.34	69.69	69.11	69.85	67.24	231,195
March 06, 2026	68.36	69.18	68.61	69.38	67.53	201,148
March 05, 2026	71.28	70.11	69.53	71.35	69.52	143,000
March 04, 2026	71.98	71.65	71.05	72.14	70.92	114,957
March 03, 2026	71.72	71.99	71.39	72.17	70.06	120,341
March 02, 2026	71.91	73.16	72.55	73.22	70.86	226,600
February 27, 2026	72.32	72.67	72.07	73.41	71.81	279,500
February 26, 2026	73.6	72.76	72.16	74.96	72.33	158,300
February 25, 2026	73.65	73.12	72.51	73.79	71.74	131,718
February 24, 2026	74.14	73.73	73.12	74.93	73.58	137,900
February 23, 2026	72.95	73.43	72.82	74.29	72.17	199,121
February 20, 2026	74.58	74.64	74.02	74.97	73.62	183,600
February 19, 2026	75.17	74.39	73.77	75.79	74.03	172,100