Greif, Inc. (GEF) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -12.2%
- 3M
- -18.7%
- YTD
- +5.9%
- 1Y
- +26.1%
- 3Y
- +3.5%
- 5Y
- +1.0%
Loading 10-year price history...
GEF Historical Performance
GEF Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.4%
- 2003 annual price return
- +44.4%
- 2004 annual price return
- +56.2%
- 2005 annual price return
- +20.7%
- 2006 annual price return
- +86.2%
- 2007 annual price return
- +8.6%
- 2008 annual price return
- -47.6%
- 2009 annual price return
- +54.5%
- 2010 annual price return
- +11.1%
- 2011 annual price return
- -26.3%
- 2012 annual price return
- -5.1%
- 2013 annual price return
- +12.9%
- 2014 annual price return
- -8.4%
- 2015 annual price return
- -35.0%
- 2016 annual price return
- +64.5%
- 2017 annual price return
- +16.6%
- 2018 annual price return
- -40.2%
- 2019 annual price return
- +19.8%
- 2020 annual price return
- +6.8%
- 2021 annual price return
- +28.1%
- 2022 annual price return
- +12.3%
- 2023 annual price return
- -1.8%
- 2024 annual price return
- -7.4%
- 2025 annual price return
- +11.9%
- 2026 annual price return
- +19.5%
GEF Stock Price Trajectory (1980–2026)
As of November 8, 2026, Greif, Inc. (GEF) trades at $72.51, representing a +26.1% return over the past year. The stock has delivered a +20.6% total return over five years (+1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $90.57 on August 5, 2026. From this peak, GEF has corrected -19.9%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SLGN (+7.5% 1Y), ATR (+22.7% 1Y), and SON (+24.7% 1Y), GEF has outperformed the peer group average. Compare GEF vs SLGN →
GEF Historical Price Data · from 1980
Rows 1–50 of 11,391| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 72.50 | 73.15 | 71.79 | 72.51 | 298K | -1.19% |
| 2026-11-05 | 75.99 | 76.99 | 73.08 | 73.38 | 517K | -4.33% |
| 2026-11-04 | 74.80 | 81.85 | 73.45 | 76.70 | 585K | -5.60% |
| 2026-11-03 | 82.74 | 84.65 | 80.88 | 81.25 | 397K | -1.90% |
| 2026-11-02 | 82.60 | 83.89 | 82.43 | 82.82 | 382K | +1.01% |
| 2026-10-30 | 82.81 | 83.43 | 80.94 | 81.99 | 340K | -0.24% |
| 2026-10-29 | 82.01 | 83.34 | 81.28 | 82.19 | 393K | -0.32% |
| 2026-10-28 | 82.13 | 83.19 | 80.99 | 82.45 | 276K | -0.87% |
| 2026-10-27 | 82.08 | 83.50 | 81.95 | 83.17 | 207K | +0.51% |
| 2026-10-26 | 82.63 | 83.87 | 81.96 | 82.75 | 442K | +0.58% |
| 2026-10-23 | 86.39 | 88.54 | 80.61 | 82.27 | 473K | -1.03% |
| 2026-10-22 | 81.38 | 83.67 | 80.94 | 83.13 | 300K | +1.50% |
| 2026-10-21 | 82.02 | 82.18 | 81.20 | 81.90 | 297K | +0.42% |
| 2026-10-20 | 80.47 | 81.74 | 80.06 | 81.56 | 320K | +0.93% |
| 2026-10-19 | 81.31 | 83.08 | 80.32 | 80.81 | 309K | -1.60% |
| 2026-10-16 | 81.75 | 83.20 | 80.72 | 82.12 | 468K | +2.60% |
| 2026-10-15 | 79.08 | 80.33 | 78.58 | 80.04 | 374K | +2.51% |
| 2026-10-14 | 78.18 | 78.94 | 77.24 | 78.08 | 460K | -0.55% |
| 2026-10-13 | 79.50 | 79.77 | 78.03 | 78.51 | 349K | -0.22% |
| 2026-10-12 | 81.68 | 81.82 | 78.58 | 78.68 | 374K | -3.84% |
| 2026-10-09 | 81.80 | 82.59 | 81.46 | 81.82 | 309K | -0.07% |
| 2026-10-08 | 81.99 | 82.95 | 81.13 | 81.88 | 370K | -0.35% |
| 2026-10-07 | 81.93 | 82.36 | 81.20 | 82.17 | 298K | -0.45% |
| 2026-10-06 | 82.41 | 82.93 | 81.63 | 82.54 | 388K | +0.60% |
| 2026-10-05 | 81.62 | 82.98 | 81.06 | 82.05 | 335K | -0.16% |
| 2026-10-02 | 82.78 | 83.50 | 81.94 | 82.18 | 308K | +0.76% |
| 2026-10-01 | 78.88 | 82.00 | 78.36 | 81.56 | 434K | +2.48% |
| 2026-09-30 | 80.83 | 81.22 | 79.54 | 79.59 | 740K | -1.08% |
| 2026-09-29 | 81.45 | 81.96 | 80.41 | 80.46 | 334K | -1.42% |
| 2026-09-28 | 81.88 | 82.99 | 81.20 | 81.62 | 375K | -1.26% |
| 2026-09-25 | 83.15 | 83.45 | 82.61 | 82.66 | 360K | -0.19% |
| 2026-09-24 | 84.56 | 85.06 | 82.52 | 82.82 | 344K | -1.77% |
| 2026-09-23 | 84.62 | 85.25 | 83.98 | 84.31 | 366K | -0.33% |
| 2026-09-22 | 84.38 | 85.39 | 83.68 | 84.59 | 383K | +1.52% |
| 2026-09-21 | 83.22 | 84.35 | 82.76 | 83.32 | 376K | +0.74% |
| 2026-09-18 | 82.47 | 82.90 | 81.56 | 82.71 | 684K | -0.46% |
| 2026-09-17 | 83.25 | 84.94 | 82.45 | 83.09 | 382K | +0.23% |
| 2026-09-16 | 82.05 | 84.67 | 82.02 | 82.90 | 422K | +1.72% |
| 2026-09-15 | 81.83 | 81.85 | 79.57 | 81.50 | 443K | -0.16% |
| 2026-09-14 | 82.32 | 83.26 | 81.59 | 81.63 | 341K | -0.84% |
| 2026-09-11 | 84.73 | 84.73 | 81.49 | 82.32 | 442K | -1.58% |
| 2026-09-10 | 83.32 | 84.05 | 82.57 | 83.64 | 270K | +0.10% |
| 2026-09-09 | 84.80 | 85.24 | 83.29 | 83.56 | 318K | -1.33% |
| 2026-09-08 | 84.06 | 85.27 | 83.80 | 84.69 | 296K | -0.36% |
| 2026-09-04 | 84.71 | 85.98 | 84.71 | 85.00 | 330K | -0.02% |
| 2026-09-03 | 86.34 | 86.34 | 83.75 | 85.02 | 318K | -0.64% |
| 2026-09-02 | 83.71 | 86.16 | 83.71 | 85.57 | 583K | +2.98% |
| 2026-09-01 | 82.48 | 83.21 | 81.98 | 83.09 | 309K | +0.41% |
| 2026-08-31 | 83.90 | 84.28 | 82.28 | 82.75 | 362K | -1.58% |
| 2026-08-28 | 85.45 | 85.80 | 83.30 | 84.08 | 223K | -0.51% |
GEF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GEF — Frequently Asked Questions
Quick answers to the most common questions about buying GEF stock.
How has GEF stock performed recently?
GEF returned +26.1% over the past year, beating its 5-year annualized CAGR of +1.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GEF's all-time high price?
Greif, Inc. reached $90.57 on 2026-08-05. The 52-week high is $90.57. Current 1-year return of +26.1% places the stock closer to historical peaks.
Where can I download GEF historical price data?
This page provides GEF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.