MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEF — Greif, Inc.
NYSEGreif, Inc.
$82.18
+0.62(+0.76%)
- O
- 82.78
- H
- 83.50
- L
- 81.94
- V
- 307.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.18
Period Return+56.8%
Period High$90.57
Period Low$51.23
Avg Daily Volume232.7K
Total Trading Days365
GEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $82.78 | $83.50 | $81.94 | $82.18 | +$0.62 | +0.76% | 307,706 | $82.45 | $81.94 $83.50 |
| Oct 1, 2026 | $78.88 | $82.00 | $78.36 | $81.56 | +$1.97 | +2.48% | 433,902 | $81.06 | $78.36 $82.00 |
| Sep 30, 2026 | $80.83 | $81.22 | $79.54 | $79.59 | $-0.87 | -1.08% | 740,419 | $80.20 | $79.54 $81.22 |
| Sep 29, 2026 | $81.45 | $81.96 | $80.41 | $80.46 | $-1.16 | -1.42% | 334,109 | $80.75 | $80.41 $81.96 |
| Sep 28, 2026 | $81.88 | $82.99 | $81.20 | $81.62 | $-1.04 | -1.26% | 374,568 | $81.87 | $81.20 $82.99 |
| Sep 25, 2026 | $83.15 | $83.45 | $82.61 | $82.66 | $-0.16 | -0.19% | 359,682 | $82.93 | $82.61 $83.45 |
| Sep 24, 2026 | $84.56 | $85.06 | $82.52 | $82.82 | $-1.49 | -1.77% | 343,617 | $83.13 | $82.52 $85.06 |
| Sep 23, 2026 | $84.62 | $85.25 | $83.98 | $84.31 | $-0.28 | -0.33% | 366,306 | $84.45 | $83.98 $85.25 |
| Sep 22, 2026 | $84.38 | $85.39 | $83.68 | $84.59 | +$1.27 | +1.52% | 382,739 | $84.65 | $83.68 $85.39 |
| Sep 21, 2026 | $83.22 | $84.35 | $82.76 | $83.32 | +$0.61 | +0.74% | 376,361 | $83.71 | $82.76 $84.35 |
| Sep 18, 2026 | $82.47 | $82.90 | $81.56 | $82.71 | $-0.38 | -0.46% | 684,173 | $82.62 | $81.56 $82.90 |
| Sep 17, 2026 | $83.25 | $84.94 | $82.45 | $83.09 | +$0.19 | +0.23% | 381,811 | $83.52 | $82.45 $84.94 |
| Sep 16, 2026 | $82.05 | $84.67 | $82.02 | $82.90 | +$1.40 | +1.72% | 421,768 | $83.50 | $82.02 $84.67 |
| Sep 15, 2026 | $81.83 | $81.85 | $79.57 | $81.50 | $-0.13 | -0.16% | 437,752 | $80.98 | $79.57 $81.85 |
| Sep 14, 2026 | $82.32 | $83.26 | $81.59 | $81.63 | $-0.69 | -0.84% | 341,182 | $82.15 | $81.59 $83.26 |
| Sep 11, 2026 | $84.73 | $84.73 | $81.49 | $82.32 | $-1.32 | -1.58% | 442,294 | $82.54 | $81.49 $84.73 |
| Sep 10, 2026 | $83.32 | $84.05 | $82.57 | $83.64 | +$0.08 | +0.10% | 270,103 | $83.34 | $82.57 $84.05 |
| Sep 9, 2026 | $84.80 | $85.24 | $83.29 | $83.56 | $-1.13 | -1.33% | 318,280 | $83.92 | $83.29 $85.24 |
| Sep 8, 2026 | $84.06 | $85.27 | $83.80 | $84.69 | $-0.31 | -0.36% | 296,301 | $84.77 | $83.80 $85.27 |
| Sep 4, 2026 | $84.71 | $85.98 | $84.71 | $85.00 | $-0.02 | -0.02% | 329,820 | $85.17 | $84.71 $85.98 |
| Sep 3, 2026 | $86.34 | $86.34 | $83.75 | $85.02 | $-0.55 | -0.64% | 318,204 | $85.02 | $83.75 $86.34 |
| Sep 2, 2026 | $83.71 | $86.16 | $83.71 | $85.57 | +$2.48 | +2.98% | 572,775 | $85.53 | $83.71 $86.16 |
| Sep 1, 2026 | $82.48 | $83.21 | $81.98 | $83.09 | +$0.34 | +0.41% | 308,736 | $82.90 | $81.98 $83.21 |
| Aug 31, 2026 | $83.90 | $84.28 | $82.28 | $82.75 | $-1.33 | -1.58% | 362,360 | $82.79 | $82.28 $84.28 |
| Aug 28, 2026 | $85.45 | $85.80 | $83.30 | $84.08 | $-0.43 | -0.51% | 222,931 | $84.00 | $83.30 $85.80 |
| Aug 27, 2026 | $84.40 | $85.32 | $83.57 | $84.51 | $-1.00 | -1.17% | 206,435 | $84.52 | $83.57 $85.32 |
| Aug 26, 2026 | $84.85 | $86.21 | $84.85 | $85.51 | +$0.88 | +1.04% | 244,924 | $85.50 | $84.85 $86.21 |
| Aug 25, 2026 | $86.68 | $87.78 | $84.44 | $84.63 | $-1.36 | -1.58% | 203,899 | $85.01 | $84.44 $87.78 |
| Aug 24, 2026 | $88.11 | $88.26 | $85.73 | $85.99 | $-1.92 | -2.18% | 293,073 | $86.41 | $85.73 $88.26 |
| Aug 21, 2026 | $87.15 | $88.00 | $86.62 | $87.91 | +$1.48 | +1.71% | 404,635 | $87.69 | $86.62 $88.00 |