Greif, Inc.
GEFNYSEConsumer Cyclical● Active
$63.59
+$0.19(+0.30%)
Market Cap$2.9B
P/E Ratio—
52W High$77.14
52W Low$55.75
Greif, Inc.（GEF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gef · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$77.14
Feb 13, 2026
-17.6% from here
5-Year Low5Y
$48.23
Apr 9, 2025
+31.8% from low
IPO Priceadj.
$15.00
Feb 28, 1996
+323.9% since IPO
1 Year Ago
$65.28
Jun 9, 2025
-2.6% in 1Y
5 Years Ago
$60.42
Jun 8, 2021
+5.2% in 5Y
10 Years Ago
$36.90
Jun 8, 2016
+72.3% in 10Y
Historical Price Data · GEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $63.61 | $64.01 | $63.11 | $63.59 | $63.59 | 155K | -0.03% |
| Jun 4, 2026 | $64.04 | $64.41 | $62.94 | $63.40 | $63.40 | 163K | -1.00% |
| Jun 3, 2026 | $62.98 | $63.45 | $62.66 | $63.11 | $63.11 | 209K | +0.21% |
| Jun 2, 2026 | $62.51 | $64.42 | $62.51 | $63.46 | $63.46 | 206K | +1.52% |
| Jun 1, 2026 | $62.89 | $63.01 | $62.16 | $62.40 | $62.40 | 187K | -0.78% |
| May 29, 2026 | $63.59 | $63.95 | $63.13 | $63.33 | $63.33 | 276K | -0.41% |
| May 28, 2026 | $63.35 | $64.08 | $63.01 | $63.81 | $63.81 | 204K | +0.73% |
| May 27, 2026 | $64.85 | $65.00 | $63.52 | $63.77 | $63.77 | 223K | -1.67% |
| May 26, 2026 | $64.38 | $65.24 | $63.79 | $64.34 | $64.34 | 182K | -0.06% |
| May 22, 2026 | $64.33 | $64.67 | $63.40 | $64.29 | $64.29 | 177K | -0.06% |
| May 21, 2026 | $62.42 | $64.33 | $61.89 | $64.10 | $64.10 | 198K | +2.69% |
| May 20, 2026 | $61.36 | $63.23 | $60.55 | $63.15 | $63.15 | 204K | +2.92% |
| May 19, 2026 | $62.38 | $62.70 | $61.24 | $61.32 | $61.32 | 161K | -1.70% |
| May 18, 2026 | $63.00 | $63.58 | $62.59 | $62.87 | $62.87 | 185K | -0.21% |
| May 15, 2026 | $64.95 | $65.14 | $62.66 | $62.69 | $62.69 | 162K | -3.48% |
| May 14, 2026 | $66.01 | $66.32 | $65.30 | $65.42 | $65.42 | 173K | -0.89% |
| May 13, 2026 | $65.49 | $66.05 | $64.62 | $65.37 | $65.37 | 197K | -0.18% |
| May 12, 2026 | $66.83 | $66.83 | $65.15 | $65.58 | $65.58 | 247K | -1.87% |
| May 11, 2026 | $68.28 | $68.28 | $66.55 | $66.61 | $66.61 | 189K | -2.45% |
| May 8, 2026 | $68.26 | $68.88 | $67.67 | $68.07 | $68.07 | 142K | -0.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GEF
Jan 1 → Dec 31 · 6 years2026-6.2%$67.76 → $63.59
-6.2%
2025+9.5%$61.81 → $67.70
+9.5%
2024-6.7%$65.53 → $61.12
-6.7%
2023-2.3%$67.11 → $65.59
-2.3%
2022+10.6%$60.64 → $67.06
+10.6%
2021-0.4%$60.59 → $60.37
-0.4%
Best Year2022 · +10.6%
Worst Year2024 · -6.7%
Positive Years2 / 6
Avg Annual Return+0.8%
6Y Total Return+5.0%
6Y CAGR~+0.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in GEF?
If you invested $1,000 in GEF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,723
Total Return+72.3%
CAGR~+5.6% / yr
Profit+$723
Based on Jun 8, 2016 · $36.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Greif, Inc.（GEF）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GEF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GEF 历史股价FMP 日线复权 OHLCV