Greif, Inc (GEF.B) stock
GEF.BNYSEMetal Shipping Barrels, Drums, Kegs & PailsFiscal year ends September 30Also trades as GEF
$114.85−1.34 (-1.15%)
Close on Oct 29, 2026Market cap –P/E –Yield –
Price history
Greif share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$114.85
-1.15% on the day
52-week range
$57.63 – $117.33
-2.1% from the high
Change over 52 weeks
+94.6%
From $59.02 on Oct 29, 2025
Average volume
83,625
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $115.94 | $116.80 | $114.35 | $114.85 | -1.15% | 112,944 |
| Oct 28, 2026 | $117.33 | $117.33 | $113.01 | $116.19 | -0.33% | 181,098 |
| Oct 27, 2026 | $114.74 | $117.02 | $113.97 | $116.57 | +1.59% | 141,735 |
| Oct 26, 2026 | $112.90 | $115.07 | $112.00 | $114.75 | +1.50% | 82,860 |
| Oct 23, 2026 | $114.40 | $114.62 | $112.62 | $113.05 | -2.08% | 109,992 |
| Oct 22, 2026 | $115.58 | $116.26 | $112.98 | $115.45 | +0.94% | 74,966 |
| Oct 21, 2026 | $113.08 | $114.38 | $111.45 | $114.38 | +1.10% | 123,296 |
| Oct 20, 2026 | $110.76 | $113.76 | $110.40 | $113.14 | +1.60% | 69,587 |
| Oct 19, 2026 | $111.00 | $111.91 | $108.94 | $111.36 | +0.65% | 146,274 |
| Oct 16, 2026 | $110.80 | $112.60 | $110.02 | $110.64 | +0.41% | 44,195 |
| Oct 15, 2026 | $108.01 | $110.27 | $108.01 | $110.19 | +2.47% | 17,646 |
| Oct 14, 2026 | $104.07 | $107.53 | $104.07 | $107.53 | +1.81% | 153,665 |
| Oct 13, 2026 | $106.00 | $106.64 | $104.39 | $105.62 | -0.43% | 45,037 |
| Oct 12, 2026 | $107.26 | $108.29 | $105.76 | $106.08 | -1.81% | 84,896 |
| Oct 9, 2026 | $108.15 | $108.79 | $107.16 | $108.04 | +0.13% | 43,024 |
| Oct 8, 2026 | $109.50 | $110.36 | $106.68 | $107.90 | -0.95% | 70,445 |
| Oct 7, 2026 | $106.21 | $109.48 | $105.91 | $108.93 | +1.21% | 50,270 |
| Oct 6, 2026 | $108.43 | $108.43 | $107.20 | $107.63 | +0.11% | 78,375 |
| Oct 5, 2026 | $106.00 | $107.74 | $106.00 | $107.51 | -0.06% | 68,457 |
| Oct 2, 2026 | $107.00 | $108.81 | $107.00 | $107.57 | +1.17% | 70,481 |
| Oct 1, 2026 | $102.25 | $106.55 | $101.71 | $106.33 | +3.34% | 60,093 |
| Sep 30, 2026 | $106.00 | $106.00 | $102.89 | $102.89 | -1.98% | 79,685 |
| Sep 29, 2026 | $106.43 | $106.70 | $104.90 | $104.97 | -1.82% | 72,873 |
| Sep 28, 2026 | $107.29 | $108.21 | $106.45 | $106.92 | -1.14% | 150,278 |
| Sep 25, 2026 | $109.00 | $109.15 | $107.27 | $108.15 | +0.63% | 173,205 |
| Sep 24, 2026 | $111.00 | $112.50 | $107.40 | $107.47 | -3.20% | 104,856 |
| Sep 23, 2026 | $113.20 | $113.25 | $110.85 | $111.02 | -2.26% | 55,498 |
| Sep 22, 2026 | $109.59 | $114.64 | $109.30 | $113.59 | +3.59% | 91,380 |
| Sep 21, 2026 | $107.71 | $110.17 | $107.71 | $109.65 | +1.30% | 163,610 |
| Sep 18, 2026 | $108.27 | $109.03 | $105.64 | $108.24 | -1.09% | 80,044 |
| Sep 17, 2026 | $107.60 | $109.47 | $106.36 | $109.43 | +2.19% | 137,860 |
| Sep 16, 2026 | $105.40 | $108.53 | $103.93 | $107.09 | +1.34% | 112,783 |
| Sep 15, 2026 | $106.43 | $106.43 | $103.00 | $105.67 | +0.20% | 168,790 |
| Sep 14, 2026 | $104.99 | $106.03 | $103.33 | $105.46 | +0.27% | 114,152 |
| Sep 11, 2026 | $107.95 | $108.00 | $104.74 | $105.18 | -1.52% | 61,423 |
| Sep 10, 2026 | $106.04 | $107.90 | $106.00 | $106.80 | -0.22% | 115,433 |
| Sep 9, 2026 | $110.00 | $110.00 | $107.02 | $107.04 | -1.71% | 68,689 |
| Sep 8, 2026 | $106.43 | $109.59 | $106.43 | $108.90 | +0.26% | 61,619 |
| Sep 4, 2026 | $105.57 | $108.97 | $105.57 | $108.62 | +0.93% | 112,171 |
| Sep 3, 2026 | $108.20 | $109.25 | $106.71 | $107.62 | +0.28% | 104,725 |
| Sep 2, 2026 | $106.80 | $108.27 | $106.26 | $107.32 | +1.69% | 47,085 |
| Sep 1, 2026 | $104.49 | $105.98 | $104.40 | $105.54 | -0.09% | 35,430 |
| Aug 31, 2026 | $107.50 | $107.50 | $105.28 | $105.64 | -1.76% | 42,293 |
| Aug 28, 2026 | $109.15 | $109.30 | $106.40 | $107.53 | -0.47% | 100,056 |
| Aug 27, 2026 | $107.60 | $108.60 | $107.51 | $108.04 | -0.30% | 64,658 |
| Aug 26, 2026 | $107.79 | $110.04 | $107.68 | $108.37 | +0.58% | 81,089 |
| Aug 25, 2026 | $109.56 | $110.66 | $107.74 | $107.74 | -1.04% | 51,464 |
| Aug 24, 2026 | $110.36 | $112.36 | $108.75 | $108.87 | -2.30% | 70,916 |
| Aug 21, 2026 | $111.05 | $111.68 | $110.60 | $111.43 | +1.30% | 39,319 |
| Aug 20, 2026 | $109.85 | $113.36 | $109.85 | $110.00 | -1.31% | 88,220 |
| Aug 19, 2026 | $112.00 | $113.99 | $111.10 | $111.46 | +0.40% | 73,211 |
| Aug 18, 2026 | $110.00 | $111.33 | $109.26 | $111.02 | +0.73% | 161,377 |
| Aug 17, 2026 | $110.10 | $111.80 | $109.50 | $110.21 | -0.44% | 66,477 |
| Aug 14, 2026 | $111.84 | $112.27 | $109.78 | $110.70 | -0.57% | 75,639 |
| Aug 13, 2026 | $111.76 | $113.06 | $111.34 | $111.34 | -0.38% | 169,376 |
| Aug 12, 2026 | $111.52 | $112.55 | $110.82 | $111.77 | +0.24% | 20,670 |
| Aug 11, 2026 | $110.15 | $112.13 | $109.94 | $111.50 | +1.85% | 54,262 |
| Aug 10, 2026 | $110.00 | $111.00 | $109.05 | $109.48 | -1.37% | 76,061 |
| Aug 7, 2026 | $111.41 | $113.15 | $110.58 | $111.00 | 0.00% | 40,482 |
| Aug 6, 2026 | $112.97 | $113.89 | $110.98 | $111.00 | -0.54% | 68,225 |
| Aug 5, 2026 | $110.00 | $112.91 | $109.00 | $111.60 | +1.12% | 57,901 |
| Aug 4, 2026 | $104.23 | $112.78 | $104.23 | $110.36 | +1.71% | 172,179 |
| Aug 3, 2026 | $110.65 | $112.50 | $107.82 | $108.50 | +0.02% | 97,886 |
| Jul 31, 2026 | $106.39 | $110.45 | $106.39 | $108.48 | -0.80% | 110,327 |
| Jul 30, 2026 | $108.03 | $111.54 | $107.90 | $109.36 | +0.34% | 100,370 |
| Jul 29, 2026 | $108.50 | $109.54 | $104.62 | $108.99 | +2.82% | 61,216 |
| Jul 28, 2026 | $102.00 | $106.67 | $102.00 | $106.00 | +5.57% | 28,983 |
| Jul 27, 2026 | $98.60 | $100.93 | $97.94 | $100.41 | +4.21% | 71,588 |
| Jul 24, 2026 | $94.88 | $96.79 | $94.20 | $96.35 | +1.37% | 40,350 |
| Jul 23, 2026 | $92.40 | $95.07 | $92.40 | $95.05 | +1.80% | 85,144 |
| Jul 22, 2026 | $92.93 | $94.50 | $91.95 | $93.37 | -0.46% | 57,523 |
| Jul 21, 2026 | $91.36 | $93.80 | $89.84 | $93.80 | +1.86% | 91,922 |
| Jul 20, 2026 | $92.39 | $94.15 | $91.53 | $92.09 | -1.19% | 42,298 |
| Jul 17, 2026 | $92.60 | $93.81 | $92.08 | $93.20 | +0.17% | 47,836 |
| Jul 16, 2026 | $91.35 | $93.78 | $90.89 | $93.04 | +3.69% | 46,642 |
| Jul 15, 2026 | $86.99 | $89.73 | $86.99 | $89.73 | +3.22% | 19,966 |
| Jul 14, 2026 | $86.94 | $87.22 | $85.98 | $86.93 | -0.55% | 22,163 |
| Jul 13, 2026 | $88.91 | $89.54 | $87.03 | $87.41 | -1.58% | 35,993 |
| Jul 10, 2026 | $88.20 | $89.50 | $87.98 | $88.81 | +1.01% | 65,365 |
| Jul 9, 2026 | $88.16 | $89.16 | $87.64 | $87.92 | -1.10% | 35,776 |
| Jul 8, 2026 | $89.64 | $90.36 | $87.84 | $88.90 | -2.46% | 43,946 |
| Jul 7, 2026 | $92.59 | $92.59 | $90.40 | $91.14 | -0.60% | 26,427 |
| Jul 6, 2026 | $91.50 | $91.98 | $89.68 | $91.69 | -0.95% | 41,570 |
| Jul 2, 2026 | $93.00 | $94.90 | $91.47 | $92.57 | -0.52% | 81,827 |
| Jul 1, 2026 | $93.09 | $94.00 | $91.80 | $93.05 | -0.52% | 61,996 |
| Jun 30, 2026 | $92.52 | $94.88 | $91.81 | $93.54 | +1.11% | 90,373 |
| Jun 29, 2026 | $92.96 | $93.62 | $89.98 | $92.51 | -0.74% | 169,753 |
| Jun 26, 2026 | $91.90 | $94.21 | $91.23 | $93.20 | +2.16% | 195,010 |
| Jun 25, 2026 | $89.22 | $92.35 | $87.63 | $91.23 | +2.29% | 30,247 |
| Jun 24, 2026 | $86.30 | $89.66 | $86.30 | $89.19 | +3.21% | 208,974 |
| Jun 23, 2026 | $84.62 | $88.58 | $84.60 | $86.42 | +0.31% | 265,375 |
| Jun 22, 2026 | $86.40 | $87.91 | $85.56 | $86.15 | -0.69% | 231,293 |
| Jun 18, 2026 | $85.42 | $87.20 | $84.87 | $86.75 | +1.13% | 236,444 |
| Jun 17, 2026 | $86.45 | $88.15 | $84.79 | $85.78 | -1.66% | 214,262 |
| Jun 16, 2026 | $86.20 | $88.60 | $84.34 | $87.23 | +1.86% | 197,186 |
| Jun 15, 2026 | $86.20 | $87.12 | $83.18 | $85.64 | +0.61% | 187,799 |
| Jun 12, 2026 | $83.00 | $85.80 | $81.67 | $85.12 | +2.21% | 123,629 |
| Jun 11, 2026 | $80.70 | $84.25 | $79.65 | $83.28 | +3.06% | 323,776 |
| Jun 10, 2026 | $81.50 | $81.83 | $79.37 | $80.81 | -1.81% | 118,129 |
| Jun 9, 2026 | $79.46 | $82.30 | $79.08 | $82.30 | +3.67% | 37,896 |
| Jun 8, 2026 | $78.80 | $81.18 | $77.04 | $79.39 | -0.10% | 20,334 |
| Jun 5, 2026 | $78.88 | $80.27 | $78.74 | $79.47 | -0.85% | 19,287 |
| Jun 4, 2026 | $79.16 | $80.61 | $78.34 | $80.15 | +2.86% | 22,693 |
| Jun 3, 2026 | $78.03 | $78.24 | $76.97 | $77.92 | -1.33% | 24,511 |
| Jun 2, 2026 | $79.26 | $80.10 | $78.63 | $78.97 | +0.34% | 25,854 |
| Jun 1, 2026 | $79.60 | $80.11 | $78.19 | $78.70 | -1.99% | 31,925 |
| May 29, 2026 | $77.30 | $80.65 | $77.30 | $80.30 | -0.34% | 91,590 |
| May 28, 2026 | $79.90 | $80.57 | $79.42 | $80.57 | +1.04% | 27,754 |
| May 27, 2026 | $80.36 | $80.68 | $79.49 | $79.74 | -0.60% | 14,580 |
| May 26, 2026 | $80.95 | $81.40 | $79.48 | $80.22 | +0.43% | 16,606 |
| May 22, 2026 | $79.24 | $80.34 | $79.00 | $79.88 | +0.14% | 18,728 |
| May 21, 2026 | $78.28 | $79.77 | $77.24 | $79.77 | +0.64% | 15,720 |
| May 20, 2026 | $76.33 | $79.27 | $75.11 | $79.26 | +3.30% | 22,351 |
| May 19, 2026 | $78.35 | $78.79 | $76.71 | $76.73 | -2.57% | 22,282 |
| May 18, 2026 | $77.90 | $79.96 | $77.90 | $78.75 | +0.32% | 25,819 |
| May 15, 2026 | $81.23 | $81.50 | $78.30 | $78.50 | -4.36% | 17,122 |
| May 14, 2026 | $82.00 | $82.87 | $80.94 | $82.08 | -0.11% | 30,995 |
| May 13, 2026 | $81.30 | $82.59 | $80.92 | $82.17 | -0.27% | 30,173 |
| May 12, 2026 | $83.35 | $84.09 | $80.79 | $82.39 | -1.89% | 26,507 |
| May 11, 2026 | $85.38 | $85.86 | $83.25 | $83.98 | -1.81% | 23,401 |
| May 8, 2026 | $84.49 | $86.61 | $81.62 | $85.53 | +0.75% | 24,719 |
| May 7, 2026 | $84.87 | $86.05 | $84.50 | $84.89 | -0.33% | 24,197 |
| May 6, 2026 | $83.09 | $86.82 | $83.09 | $85.17 | +2.83% | 21,983 |
| May 5, 2026 | $80.38 | $83.64 | $80.38 | $82.83 | +2.55% | 19,391 |
| May 4, 2026 | $79.90 | $82.12 | $79.90 | $80.77 | +0.09% | 22,610 |
| May 1, 2026 | $80.00 | $86.41 | $79.95 | $80.70 | +0.57% | 12,604 |
| Apr 30, 2026 | $78.68 | $80.24 | $78.68 | $80.24 | +1.15% | 15,813 |
| Apr 29, 2026 | $82.00 | $82.31 | $77.01 | $79.33 | -4.88% | 19,220 |
| Apr 28, 2026 | $83.44 | $84.47 | $82.61 | $83.40 | +0.05% | 21,407 |
| Apr 27, 2026 | $82.75 | $84.38 | $81.55 | $83.36 | +0.02% | 19,386 |
| Apr 24, 2026 | $85.79 | $86.25 | $82.77 | $83.34 | -3.79% | 30,684 |
| Apr 23, 2026 | $87.35 | $88.31 | $86.37 | $86.62 | +0.73% | 10,469 |
| Apr 22, 2026 | $86.83 | $86.83 | $85.29 | $85.99 | -0.32% | 18,407 |
| Apr 21, 2026 | $86.83 | $87.10 | $84.97 | $86.27 | -1.32% | 10,113 |
| Apr 20, 2026 | $88.31 | $88.31 | $87.30 | $87.42 | -1.59% | 11,069 |
| Apr 17, 2026 | $87.71 | $90.34 | $87.01 | $88.83 | +2.24% | 24,274 |
| Apr 16, 2026 | $86.70 | $87.08 | $85.90 | $86.88 | -0.30% | 18,834 |
| Apr 15, 2026 | $89.10 | $89.10 | $86.29 | $87.14 | -2.64% | 26,198 |
| Apr 14, 2026 | $89.70 | $91.87 | $88.54 | $89.50 | -1.50% | 35,153 |
| Apr 13, 2026 | $90.40 | $91.39 | $89.43 | $90.86 | +0.65% | 27,321 |
| Apr 10, 2026 | $93.33 | $93.33 | $90.18 | $90.27 | -2.25% | 23,777 |
| Apr 9, 2026 | $92.00 | $93.05 | $90.44 | $92.35 | -0.24% | 21,153 |
| Apr 8, 2026 | $92.19 | $92.83 | $90.44 | $92.57 | +3.29% | 44,346 |
| Apr 7, 2026 | $87.44 | $90.23 | $86.17 | $89.62 | +0.82% | 29,231 |
| Apr 6, 2026 | $87.85 | $89.15 | $87.45 | $88.89 | +0.68% | 22,508 |
| Apr 2, 2026 | $88.54 | $88.84 | $86.90 | $88.29 | -0.17% | 28,685 |
| Apr 1, 2026 | $88.24 | $89.50 | $88.24 | $88.44 | +1.03% | 20,758 |
| Mar 31, 2026 | $87.90 | $88.51 | $86.41 | $87.54 | +1.09% | 28,297 |
| Mar 30, 2026 | $84.75 | $87.02 | $84.27 | $86.60 | +2.05% | 21,572 |
| Mar 27, 2026 | $83.93 | $85.50 | $83.83 | $84.86 | +0.06% | 27,046 |
| Mar 26, 2026 | $83.93 | $85.04 | $83.93 | $84.81 | +0.76% | 30,618 |
| Mar 25, 2026 | $83.33 | $85.38 | $83.33 | $84.17 | -0.36% | 28,077 |
| Mar 24, 2026 | $81.73 | $85.09 | $81.40 | $84.47 | +3.19% | 37,962 |
| Mar 23, 2026 | $81.03 | $82.66 | $79.20 | $81.86 | +3.46% | 36,336 |
| Mar 20, 2026 | $79.94 | $80.35 | $78.52 | $79.12 | -0.84% | 48,419 |
| Mar 19, 2026 | $80.00 | $80.30 | $77.90 | $79.79 | -1.31% | 48,100 |
| Mar 18, 2026 | $81.90 | $81.90 | $79.67 | $80.85 | -1.02% | 32,486 |
| Mar 17, 2026 | $81.29 | $82.02 | $79.56 | $81.68 | -0.13% | 22,914 |
| Mar 16, 2026 | $82.75 | $83.06 | $79.94 | $81.79 | -1.14% | 28,997 |
| Mar 13, 2026 | $82.91 | $83.29 | $81.23 | $82.73 | -0.67% | 21,246 |
| Mar 12, 2026 | $83.42 | $83.94 | $81.77 | $83.29 | -1.35% | 22,220 |
| Mar 11, 2026 | $82.95 | $84.43 | $82.75 | $84.43 | +0.67% | 25,092 |
| Mar 10, 2026 | $84.86 | $85.45 | $82.92 | $83.87 | -1.50% | 28,002 |
| Mar 9, 2026 | $83.20 | $85.56 | $81.88 | $85.15 | +1.25% | 31,512 |
| Mar 6, 2026 | $85.00 | $85.00 | $82.73 | $84.10 | -1.63% | 27,195 |
| Mar 5, 2026 | $85.40 | $85.74 | $84.89 | $85.49 | -1.96% | 18,047 |
| Mar 4, 2026 | $86.50 | $87.20 | $85.75 | $87.20 | +0.75% | 12,308 |
| Mar 3, 2026 | $87.01 | $87.24 | $84.68 | $86.55 | -2.11% | 11,727 |
| Mar 2, 2026 | $87.00 | $88.53 | $86.67 | $88.42 | +1.19% | 22,288 |
| Feb 27, 2026 | $86.18 | $87.91 | $86.00 | $87.38 | +1.47% | 38,822 |
| Feb 26, 2026 | $88.53 | $88.53 | $83.93 | $86.11 | -2.79% | 63,970 |
| Feb 25, 2026 | $87.97 | $88.58 | $86.50 | $88.58 | +0.26% | 13,931 |
| Feb 24, 2026 | $87.16 | $88.40 | $87.16 | $88.35 | +1.02% | 8,044 |
| Feb 23, 2026 | $87.20 | $88.14 | $86.00 | $87.46 | -1.60% | 22,702 |
| Feb 20, 2026 | $87.72 | $88.88 | $86.01 | $88.88 | +1.22% | 15,217 |
| Feb 19, 2026 | $87.06 | $87.87 | $86.72 | $87.81 | +0.27% | 20,458 |
| Feb 18, 2026 | $88.15 | $88.73 | $87.12 | $87.57 | -1.15% | 14,377 |
| Feb 17, 2026 | $87.51 | $88.85 | $87.51 | $88.59 | +0.37% | 23,758 |
| Feb 13, 2026 | $87.74 | $88.26 | $87.00 | $88.26 | +1.11% | 10,164 |
| Feb 12, 2026 | $88.33 | $88.33 | $86.22 | $87.29 | -0.50% | 22,876 |
| Feb 11, 2026 | $89.56 | $89.56 | $86.85 | $87.73 | +0.29% | 24,910 |
| Feb 10, 2026 | $86.60 | $87.86 | $86.50 | $87.48 | +1.79% | 15,900 |
| Feb 9, 2026 | $88.38 | $88.68 | $85.56 | $85.94 | -2.07% | 13,881 |
| Feb 6, 2026 | $87.31 | $88.00 | $87.31 | $87.76 | +1.48% | 18,285 |
| Feb 5, 2026 | $91.34 | $91.34 | $85.73 | $86.48 | -5.33% | 62,856 |
| Feb 4, 2026 | $89.25 | $91.95 | $86.40 | $91.35 | +3.55% | 48,334 |
| Feb 3, 2026 | $85.00 | $89.11 | $83.66 | $88.22 | +3.12% | 45,417 |
| Feb 2, 2026 | $84.00 | $85.85 | $83.73 | $85.55 | +2.85% | 31,510 |
| Jan 30, 2026 | $82.97 | $83.58 | $82.69 | $83.18 | +1.13% | 21,909 |
| Jan 29, 2026 | $82.59 | $82.59 | $79.96 | $82.25 | -0.33% | 25,213 |
| Jan 28, 2026 | $83.49 | $83.91 | $81.98 | $82.52 | -1.70% | 22,237 |
| Jan 27, 2026 | $83.31 | $84.95 | $83.24 | $83.95 | +0.48% | 12,169 |
| Jan 26, 2026 | $83.64 | $84.23 | $82.61 | $83.55 | +0.48% | 16,367 |
| Jan 23, 2026 | $83.83 | $83.83 | $82.00 | $83.15 | -0.43% | 11,197 |
| Jan 22, 2026 | $82.76 | $84.13 | $82.76 | $83.51 | +0.40% | 15,989 |
| Jan 21, 2026 | $82.00 | $83.48 | $81.77 | $83.18 | +1.65% | 21,459 |
| Jan 20, 2026 | $82.73 | $82.73 | $80.88 | $81.83 | -2.40% | 16,745 |
| Jan 16, 2026 | $83.24 | $84.00 | $82.23 | $83.84 | -0.08% | 23,203 |
| Jan 15, 2026 | $83.00 | $84.13 | $82.67 | $83.91 | +1.39% | 22,528 |
| Jan 14, 2026 | $82.00 | $83.00 | $82.00 | $82.76 | +0.05% | 24,937 |
| Jan 13, 2026 | $81.00 | $82.81 | $81.00 | $82.72 | +2.17% | 35,880 |
| Jan 12, 2026 | $81.46 | $81.47 | $80.36 | $80.96 | -0.85% | 32,403 |
| Jan 9, 2026 | $80.00 | $81.65 | $80.00 | $81.65 | +1.20% | 22,559 |
| Jan 8, 2026 | $77.50 | $80.76 | $77.50 | $80.68 | +3.44% | 24,999 |
| Jan 7, 2026 | $78.00 | $78.00 | $76.04 | $78.00 | +0.06% | 26,635 |
| Jan 6, 2026 | $75.74 | $77.95 | $74.20 | $77.95 | +2.32% | 21,917 |
| Jan 5, 2026 | $74.75 | $76.69 | $74.75 | $76.18 | +1.38% | 28,026 |
| Jan 2, 2026 | $74.88 | $75.58 | $74.60 | $75.14 | +0.60% | 28,031 |
| Dec 31, 2025 | $74.83 | $75.81 | $73.88 | $74.69 | -0.29% | 30,359 |
| Dec 30, 2025 | $75.91 | $76.57 | $74.89 | $74.91 | -1.52% | 23,769 |
| Dec 29, 2025 | $75.22 | $76.49 | $75.22 | $76.07 | +0.34% | 25,923 |
| Dec 26, 2025 | $76.34 | $76.34 | $75.47 | $75.81 | +0.77% | 18,176 |
| Dec 24, 2025 | $75.01 | $75.89 | $75.01 | $75.23 | +1.74% | 18,735 |
| Dec 23, 2025 | $73.73 | $74.69 | $73.57 | $73.94 | -0.54% | 21,553 |
| Dec 22, 2025 | $72.53 | $74.90 | $72.53 | $74.34 | +1.03% | 29,380 |
| Dec 19, 2025 | $74.94 | $75.27 | $73.52 | $73.58 | -2.17% | 66,383 |
| Dec 18, 2025 | $74.69 | $76.56 | $74.69 | $75.21 | -0.05% | 70,392 |
| Dec 17, 2025 | $73.39 | $76.00 | $73.39 | $75.25 | +1.70% | 64,490 |
| Dec 16, 2025 | $75.07 | $75.83 | $72.61 | $73.99 | -1.46% | 99,669 |
| Dec 15, 2025 | $74.60 | $75.70 | $73.29 | $75.09 | +0.66% | 95,256 |
| Dec 12, 2025 | $74.19 | $75.55 | $74.00 | $74.60 | +1.30% | 35,522 |
| Dec 11, 2025 | $72.55 | $74.69 | $72.55 | $73.64 | +1.11% | 34,891 |
| Dec 10, 2025 | $70.30 | $73.25 | $70.30 | $72.83 | +2.74% | 39,175 |
| Dec 9, 2025 | $70.50 | $71.22 | $70.44 | $70.89 | -0.35% | 28,350 |
| Dec 8, 2025 | $71.34 | $71.63 | $70.50 | $71.14 | +0.72% | 29,421 |
| Dec 5, 2025 | $70.89 | $71.29 | $69.37 | $70.63 | +0.46% | 15,631 |
| Dec 4, 2025 | $70.44 | $71.21 | $70.26 | $70.31 | -1.44% | 11,846 |
| Dec 3, 2025 | $69.55 | $71.34 | $69.55 | $71.34 | +2.47% | 14,105 |
| Dec 2, 2025 | $71.84 | $71.84 | $69.57 | $69.62 | -2.11% | 13,535 |
| Dec 1, 2025 | $70.78 | $71.81 | $70.78 | $71.12 | -0.08% | 19,130 |
| Nov 28, 2025 | $70.01 | $71.26 | $70.01 | $71.18 | +1.05% | 15,152 |
| Nov 26, 2025 | $69.57 | $70.68 | $69.25 | $70.44 | +1.69% | 11,525 |
| Nov 25, 2025 | $68.18 | $69.51 | $68.18 | $69.27 | +4.20% | 10,842 |
| Nov 24, 2025 | $66.95 | $66.99 | $66.17 | $66.48 | -1.99% | 14,930 |
| Nov 21, 2025 | $65.06 | $69.31 | $65.06 | $67.83 | +4.31% | 16,197 |
| Nov 20, 2025 | $65.50 | $65.67 | $64.67 | $65.03 | +0.08% | 11,547 |
| Nov 19, 2025 | $65.47 | $66.02 | $64.98 | $64.98 | -0.54% | 9,250 |
| Nov 18, 2025 | $65.59 | $65.86 | $64.94 | $65.33 | +1.16% | 10,357 |
| Nov 17, 2025 | $64.26 | $66.29 | $64.26 | $64.58 | -2.48% | 14,860 |
| Nov 14, 2025 | $67.25 | $67.25 | $64.90 | $66.22 | -2.22% | 14,876 |
| Nov 13, 2025 | $66.80 | $68.51 | $66.80 | $67.72 | +2.95% | 27,490 |
| Nov 12, 2025 | $63.39 | $66.75 | $63.39 | $65.78 | +4.03% | 52,591 |
| Nov 11, 2025 | $62.29 | $63.23 | $61.45 | $63.23 | +2.12% | 14,220 |
| Nov 10, 2025 | $61.42 | $62.11 | $59.76 | $61.92 | +1.86% | 9,260 |
| Nov 7, 2025 | $59.63 | $60.83 | $59.63 | $60.79 | +2.34% | 11,879 |
| Nov 6, 2025 | $60.00 | $61.03 | $59.08 | $59.40 | -0.75% | 10,862 |
| Nov 5, 2025 | $58.62 | $59.85 | $58.62 | $59.85 | +1.99% | 11,133 |
| Nov 4, 2025 | $58.36 | $59.12 | $58.36 | $58.68 | -0.34% | 7,503 |
| Nov 3, 2025 | $59.08 | $59.08 | $57.80 | $58.88 | -0.12% | 11,319 |
| Oct 31, 2025 | $58.42 | $59.27 | $58.42 | $58.95 | -0.07% | 7,154 |
| Oct 30, 2025 | $57.63 | $59.60 | $57.63 | $58.99 | -0.05% | 7,853 |
| Oct 29, 2025 | $60.52 | $60.57 | $58.59 | $59.02 | -3.58% | 8,348 |
| Oct 28, 2025 | $61.30 | $61.75 | $61.21 | $61.21 | -0.79% | 11,307 |
| Oct 27, 2025 | $62.30 | $62.43 | $61.02 | $61.70 | -0.56% | 12,458 |
| Oct 24, 2025 | $62.56 | $62.56 | $61.75 | $62.05 | -0.97% | 6,742 |
| Oct 23, 2025 | $62.79 | $62.79 | $61.65 | $62.66 | -0.27% | 6,366 |
| Oct 22, 2025 | $62.07 | $63.19 | $62.07 | $62.83 | +0.64% | 8,263 |
| Oct 21, 2025 | $61.50 | $62.91 | $61.50 | $62.43 | +1.78% | 9,716 |
| Oct 20, 2025 | $60.98 | $61.44 | $60.89 | $61.34 | +0.87% | 5,497 |
| Oct 17, 2025 | $60.25 | $62.55 | $60.25 | $60.81 | – | 7,057 |
Seasonality
GEF.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | -1.6% | 3.8% | -1.6% | -1.1% | 4.4% | 3.4% | -1.0% | -0.0% | 1.6% | 7.8% | -0.7% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.4% | 5.0% | 1.2% | -8.3% | 0.1% | 17.7% | 16.0% | -2.6% | -1.7% | 11.6% | ||
| 2025 | -6.6% | -4.4% | -0.8% | -6.3% | 8.4% | 15.9% | -4.9% | 4.0% | -8.6% | -4.3% | 20.7% | 6.1% |
| 2024 | -5.0% | 2.1% | 9.9% | -10.1% | 4.4% | -3.0% | 13.1% | -4.6% | 4.9% | -4.2% | 13.2% | -9.4% |
| 2023 | 5.3% | -0.1% | -6.0% | 2.9% | -11.2% | 11.5% | 2.4% | -5.7% | -9.7% | -3.8% | 8.7% | -4.1% |
| 2022 | -0.6% | -4.2% | 13.4% | -8.5% | 1.5% | 6.4% | 12.1% | -6.5% | -5.8% | 16.5% | 6.1% | 5.1% |
| 2021 | -5.5% | 8.3% | 16.9% | 4.5% | -0.1% | -0.2% | 3.2% | 1.0% | 6.5% | 0.7% | -9.3% | 2.2% |
| 2020 | -8.4% | -15.6% | 2.1% | -0.8% | -3.5% | 10.9% | -6.1% | 4.4% | -2.2% | 9.5% | 14.0% | -0.5% |
| 2019 | 1.7% | 0.7% | 9.2% | -0.5% | -9.5% | 0.6% | -1.5% | -3.2% | 11.1% | 3.2% | 15.2% | -3.2% |
| 2018 | -8.2% | -5.5% | -2.1% | 8.1% | 0.6% | -8.1% | 0.4% | -1.7% | 2.6% | -10.9% | 2.8% | -14.7% |
| 2017 | 5.4% | -2.2% | -5.2% | 3.1% | -1.3% | -8.1% | -0.8% | 5.4% | 2.8% | -2.2% | -0.8% | 12.3% |