Greif, Inc. ( GEF-B) - Price History
Monthly price history for GEF-B (Greif, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $110.70 | $110.70 |
| July 2026 | $108.48 | $108.48 |
| June 2026 | $93.54 | $93.54 |
| May 2026 | $79.44 | $80.30 |
| April 2026 | $79.38 | $80.24 |
| March 2026 | $86.61 | $87.54 |
| February 2026 | $85.57 | $87.38 |
| January 2026 | $81.46 | $83.18 |
| December 2025 | $73.14 | $74.69 |
| November 2025 | $68.94 | $71.18 |
| October 2025 | $57.09 | $58.95 |
| September 2025 | $59.67 | $61.61 |
| August 2025 | $65.25 | $68.28 |
| July 2025 | $62.74 | $65.65 |
| June 2025 | $65.95 | $69.01 |
| May 2025 | $56.88 | $60.25 |
| April 2025 | $52.46 | $55.57 |
| March 2025 | $55.97 | $59.28 |
| February 2025 | $56.44 | $60.61 |
| January 2025 | $59.01 | $63.37 |
| December 2024 | $63.18 | $67.85 |
| November 2024 | $69.75 | $75.74 |
| October 2024 | $61.64 | $66.93 |
| September 2024 | $64.31 | $69.83 |
| August 2024 | $61.32 | $67.40 |
| July 2024 | $64.29 | $70.67 |
| June 2024 | $56.85 | $62.49 |
| May 2024 | $58.64 | $65.25 |
| April 2024 | $56.15 | $62.48 |
| March 2024 | $62.47 | $69.52 |
| February 2024 | $56.84 | $64.02 |
| January 2024 | $55.67 | $62.70 |
| December 2023 | $58.61 | $66.01 |
| November 2023 | $61.13 | $69.65 |
| October 2023 | $56.22 | $64.06 |
| September 2023 | $58.42 | $66.56 |
| August 2023 | $64.68 | $74.53 |
| July 2023 | $68.62 | $79.07 |
| June 2023 | $67.05 | $77.25 |
| May 2023 | $60.14 | $69.95 |
| April 2023 | $67.70 | $78.74 |
| March 2023 | $65.79 | $76.52 |
| February 2023 | $69.98 | $82.28 |
| January 2023 | $70.08 | $82.40 |
| December 2022 | $66.53 | $78.23 |
| November 2022 | $63.29 | $75.14 |
| October 2022 | $59.64 | $70.81 |
| September 2022 | $51.21 | $60.80 |
| August 2022 | $54.34 | $65.27 |
| July 2022 | $58.13 | $69.82 |
| June 2022 | $51.86 | $62.29 |
| May 2022 | $48.73 | $59.21 |
| April 2022 | $48.03 | $58.36 |
| March 2022 | $52.47 | $63.76 |
| February 2022 | $46.29 | $56.92 |
| January 2022 | $48.30 | $59.40 |
| December 2021 | $48.61 | $59.78 |
| November 2021 | $47.57 | $59.17 |
| October 2021 | $52.47 | $65.26 |
| September 2021 | $52.10 | $64.80 |
| August 2021 | $48.93 | $61.50 |
| July 2021 | $48.44 | $60.88 |
| June 2021 | $46.94 | $59 |
| May 2021 | $47.06 | $59.78 |
| April 2021 | $47.08 | $59.81 |
| March 2021 | $45.06 | $57.24 |
| February 2021 | $38.54 | $49.50 |
| January 2021 | $35.59 | $45.70 |
| December 2020 | $37.67 | $48.38 |
| November 2020 | $37.88 | $49.30 |
| October 2020 | $33.23 | $43.25 |
| September 2020 | $30.33 | $39.48 |
| August 2020 | $31.03 | $41.03 |
| July 2020 | $29.71 | $39.29 |
| June 2020 | $31.64 | $41.83 |
| May 2020 | $28.54 | $38.34 |
| April 2020 | $29.58 | $39.75 |
| March 2020 | $29.82 | $40.06 |
| February 2020 | $29.21 | $40.01 |
| January 2020 | $34.61 | $47.40 |
| December 2019 | $37.80 | $51.77 |
| November 2019 | $39.06 | $54.17 |
| October 2019 | $33.92 | $47.03 |
| September 2019 | $32.86 | $45.56 |
| August 2019 | $29.58 | $41.61 |
| July 2019 | $30.57 | $43 |
| June 2019 | $31.03 | $43.65 |
| May 2019 | $30.84 | $44.05 |
| April 2019 | $34.06 | $48.65 |
| March 2019 | $34.23 | $48.89 |
| February 2019 | $31.36 | $45.46 |
| January 2019 | $31.14 | $45.15 |
| December 2018 | $30.62 | $44.40 |
| November 2018 | $35.90 | $52.79 |
| October 2018 | $34.93 | $51.36 |
| September 2018 | $39.20 | $57.65 |
| August 2018 | $38.22 | $56.85 |
| July 2018 | $38.90 | $57.85 |
| June 2018 | $38.73 | $57.60 |
| May 2018 | $42.13 | $63.35 |
| April 2018 | $41.87 | $62.95 |
| March 2018 | $38.74 | $58.25 |
| February 2018 | $39.59 | $60.15 |
| January 2018 | $41.89 | $63.65 |
| December 2017 | $45.64 | $69.35 |
| November 2017 | $40.66 | $62.35 |
| October 2017 | $40.98 | $62.85 |
| September 2017 | $41.90 | $64.25 |
| August 2017 | $40.74 | $63.15 |
| July 2017 | $38.64 | $59.90 |
| June 2017 | $38.96 | $60.40 |
| May 2017 | $42.41 | $66.45 |
| April 2017 | $42.98 | $67.35 |
| March 2017 | $41.67 | $65.30 |
| February 2017 | $43.97 | $69.65 |
| January 2017 | $44.95 | $71.20 |
| December 2016 | $42.65 | $67.55 |
| November 2016 | $41.90 | $66.95 |
| October 2016 | $36.46 | $58.25 |
| September 2016 | $37.92 | $60.59 |
| August 2016 | $34.68 | $56 |
| July 2016 | $32.80 | $52.97 |
| June 2016 | $33.90 | $54.75 |
| May 2016 | $28.44 | $46.47 |
| April 2016 | $28.21 | $46.09 |
| March 2016 | $28.65 | $46.80 |
| February 2016 | $20.71 | $34.40 |
| January 2016 | $21.98 | $36.50 |
| December 2015 | $25.75 | $42.77 |
| November 2015 | $24.21 | $40.75 |
| October 2015 | $22.87 | $38.50 |
| September 2015 | $22.97 | $38.67 |
| August 2015 | $20.81 | $35.48 |
| July 2015 | $22.36 | $38.12 |
| June 2015 | $23.75 | $40.50 |
| May 2015 | $26.18 | $45.29 |
| April 2015 | $27.63 | $47.80 |
| March 2015 | $26.45 | $45.76 |
| February 2015 | $27.10 | $47.54 |
| January 2015 | $24.97 | $43.81 |
| December 2014 | $28.08 | $49.26 |
| November 2014 | $27.45 | $48.80 |
| October 2014 | $28.24 | $50.20 |
| September 2014 | $27.85 | $49.50 |
| August 2014 | $29.54 | $53.15 |
| July 2014 | $29.80 | $53.62 |
| June 2014 | $33.29 | $59.90 |
| May 2014 | $32.86 | $59.75 |
| April 2014 | $32.34 | $58.81 |
| March 2014 | $32.28 | $58.70 |
| February 2014 | $29.77 | $54.75 |
| January 2014 | $30.18 | $55.51 |
| December 2013 | $31.96 | $58.77 |
| November 2013 | $31.25 | $58.15 |
| October 2013 | $30.55 | $56.85 |
| September 2013 | $28.62 | $53.25 |
| August 2013 | $29.08 | $54.75 |
| July 2013 | $30.36 | $57.17 |
| June 2013 | $29.77 | $56.06 |
| May 2013 | $29.14 | $55.50 |
| April 2013 | $27.20 | $51.79 |
| March 2013 | $29.46 | $56.10 |
| February 2013 | $27.83 | $53.60 |
| January 2013 | $26.14 | $50.34 |
| December 2012 | $25.18 | $48.49 |
| November 2012 | $23.41 | $45.70 |
| October 2012 | $23.20 | $45.30 |
| September 2012 | $25.32 | $49.43 |
| August 2012 | $25.25 | $49.90 |
| July 2012 | $25.30 | $50 |
| June 2012 | $22.75 | $44.97 |
| May 2012 | $22.69 | $45.50 |
| April 2012 | $27.38 | $54.89 |
| March 2012 | $28.31 | $56.77 |
| February 2012 | $25.87 | $52.49 |
| January 2012 | $24.40 | $49.50 |
| December 2011 | $22.25 | $45.15 |
| November 2011 | $22.84 | $47.01 |
| October 2011 | $22.15 | $45.60 |
| September 2011 | $20.89 | $43 |
| August 2011 | $26.38 | $55.03 |
| July 2011 | $27.96 | $58.33 |
| June 2011 | $28.88 | $60.25 |
| May 2011 | $29.17 | $61.51 |
| April 2011 | $27.61 | $58.21 |
| March 2011 | $29.22 | $61.60 |
| February 2011 | $29.14 | $62.10 |
| January 2011 | $28.37 | $60.45 |
| December 2010 | $28.77 | $61.31 |
| November 2010 | $26.54 | $57.14 |
| October 2010 | $26.94 | $58 |
| September 2010 | $26.66 | $57.40 |
| August 2010 | $24.68 | $53.73 |
| July 2010 | $26.34 | $57.35 |
| June 2010 | $24.18 | $52.65 |
| May 2010 | $23.67 | $52.11 |
| April 2010 | $25.89 | $57 |
| March 2010 | $23.54 | $51.83 |
| February 2010 | $23.03 | $51.25 |
| January 2010 | $21.83 | $48.59 |
| December 2009 | $22.53 | $50.15 |
| November 2009 | $22.14 | $49.84 |
| October 2009 | $21.41 | $48.20 |
| September 2009 | $23.17 | $52.17 |
| August 2009 | $19.91 | $45.33 |
| July 2009 | $20.71 | $47.15 |
| June 2009 | $17.68 | $40.25 |
| May 2009 | $19.24 | $44.43 |
| April 2009 | $18.30 | $42.25 |
| March 2009 | $14.20 | $32.78 |
| February 2009 | $13.17 | $31 |
| January 2009 | $12.90 | $30.37 |
| December 2008 | $14.44 | $34 |
| November 2008 | $11.84 | $28.34 |
| October 2008 | $14.03 | $33.59 |
| September 2008 | $21.79 | $52.18 |
| August 2008 | $25.07 | $60.66 |
| July 2008 | $22.33 | $54.02 |
| June 2008 | $23.34 | $56.47 |
| May 2008 | $24.38 | $59.57 |
| April 2008 | $23.29 | $56.89 |
| March 2008 | $25.24 | $61.67 |
| February 2008 | $23.98 | $59 |
| January 2008 | $24.80 | $61.04 |
| December 2007 | $24.87 | $61.19 |
| November 2007 | $22.06 | $54.66 |
| October 2007 | $23.62 | $58.51 |
| September 2007 | $22.81 | $56.50 |
| August 2007 | $21.72 | $54.25 |
| July 2007 | $20.57 | $51.39 |
| June 2007 | $22.49 | $56.18 |
| May 2007 | $20.18 | $50.80 |
| April 2007 | $20.18 | $50.80 |
| March 2007 | $20.42 | $102.82 |
| February 2007 | $21.09 | $106.75 |
| January 2007 | $20.74 | $104.98 |
| December 2006 | $21.24 | $107.50 |
| November 2006 | $17.71 | $90.08 |
| October 2006 | $16.79 | $85.41 |
| September 2006 | $14.50 | $73.74 |
| August 2006 | $13.02 | $66.70 |
| July 2006 | $12.59 | $64.50 |
| June 2006 | $13.50 | $69.20 |
| May 2006 | $11.42 | $59.05 |
| April 2006 | $11.62 | $60.10 |
| March 2006 | $12.33 | $63.75 |
| February 2006 | $10.80 | $56.17 |
| January 2006 | $11.92 | $62 |
| December 2005 | $12.11 | $63.01 |
| November 2005 | $11.14 | $58.25 |
| October 2005 | $10.99 | $57.50 |
| September 2005 | $11.01 | $57.57 |
| August 2005 | $10.89 | $57.32 |
| July 2005 | $11.07 | $58.25 |
| June 2005 | $11.27 | $59.30 |
| May 2005 | $12.84 | $68 |
| April 2005 | $12.14 | $64.25 |
| March 2005 | $12.16 | $64.40 |
| February 2005 | $11.54 | $61.30 |
| January 2005 | $10.41 | $55.32 |
| December 2004 | $10.35 | $55 |
| November 2004 | $8.99 | $48 |
| October 2004 | $7.64 | $40.75 |
| September 2004 | $7.87 | $42 |
| August 2004 | $7.27 | $39 |
| July 2004 | $7.10 | $38.10 |
| June 2004 | $7.92 | $42.50 |
| May 2004 | $7.03 | $37.95 |
| April 2004 | $6.67 | $36 |
| March 2004 | $6.53 | $35.25 |
| February 2004 | $6.61 | $35.90 |
| January 2004 | $6.86 | $37.26 |
| December 2003 | $6.58 | $35.75 |
| November 2003 | $6.29 | $34.38 |
| October 2003 | $6.13 | $33.50 |
| September 2003 | $5.46 | $29.85 |
| August 2003 | $4.98 | $27.43 |
| July 2003 | $4.89 | $26.90 |
| June 2003 | $4.59 | $25.25 |
| May 2003 | $4.38 | $24.30 |
| April 2003 | $4.34 | $24.10 |
| March 2003 | $4.32 | $24 |
| February 2003 | $4.24 | $23.75 |
| January 2003 | $4.46 | $25 |
| December 2002 | $4.80 | $26.90 |
| November 2002 | $4.70 | $26.55 |
| October 2002 | $4.56 | $25.75 |
| September 2002 | $4.70 | $26.50 |
| August 2002 | $4.66 | $26.50 |
| July 2002 | $4.40 | $25 |
| June 2002 | $5.80 | $33 |
| May 2002 | $5.94 | $34 |
| April 2002 | $5.94 | $34 |
| March 2002 | $5.81 | $33.25 |
| February 2002 | $5.72 | $32.75 |
| January 2002 | $5.98 | $34.25 |
| December 2001 | $5.54 | $31.70 |
| November 2001 | $5.03 | $29 |
| October 2001 | $4.34 | $25 |
| September 2001 | $4.86 | $28 |
| August 2001 | $5.03 | $29.20 |
| July 2001 | $5.29 | $30.74 |
| June 2001 | $4.82 | $28 |
| May 2001 | $4.72 | $27.38 |
| April 2001 | $4.61 | $26.79 |
| March 2001 | $4.60 | $26.69 |
| February 2001 | $4.30 | $25 |
| January 2001 | $4.39 | $25.50 |
| December 2000 | $4.65 | $27 |
| November 2000 | $4.99 | $29 |
| October 2000 | $5.17 | $30 |
| September 2000 | $5.30 | $30.75 |
| August 2000 | $5.06 | $29.38 |
| July 2000 | $4.50 | $26.12 |
| June 2000 | $5.34 | $31 |
| May 2000 | $5.30 | $31 |
| April 2000 | $5.37 | $31.38 |
| March 2000 | $5.30 | $31 |
| February 2000 | $5.19 | $30.50 |
| January 2000 | $4.82 | $28.38 |
| December 1999 | $5.21 | $30.62 |
| November 1999 | $5.36 | $31.50 |
| October 1999 | $5.10 | $30 |
| September 1999 | $5.08 | $29.88 |
| August 1999 | $4.47 | $26.50 |
| July 1999 | $5.04 | $29.88 |
| June 1999 | $4.97 | $29.44 |
| May 1999 | $5.04 | $30 |
| April 1999 | $5.08 | $30.25 |
| March 1999 | $5.54 | $33 |
| February 1999 | $5.43 | $32.50 |
| January 1999 | $5.42 | $32.44 |
| December 1998 | $5.43 | $32.50 |
| November 1998 | $5.90 | $35.50 |
| October 1998 | $5.82 | $35 |
| September 1998 | $5.98 | $36 |
| August 1998 | $6.32 | $38.19 |
| July 1998 | $7.07 | $42.75 |
| June 1998 | $6.91 | $41.75 |
| May 1998 | $6.92 | $42 |
| April 1998 | $7.02 | $42.62 |
| March 1998 | $6.82 | $41.44 |
| February 1998 | $6.46 | $39.38 |
| January 1998 | $6.48 | $39.50 |
| December 1997 | $6.07 | $37 |
| November 1997 | $5.79 | $35.50 |
| October 1997 | $5.55 | $34 |
| September 1997 | $5.88 | $36 |
| August 1997 | $5.07 | $31.25 |
| July 1997 | $5.19 | $32 |
| June 1997 | $5.07 | $31.25 |
| May 1997 | $4.60 | $28.50 |
| April 1997 | $4.56 | $28.25 |
| March 1997 | $4.71 | $29.17 |
| February 1997 | $5.27 | $32.88 |
| January 1997 | $5.05 | $31.50 |
| December 1996 | $5.31 | $33.12 |
| November 1996 | $4.95 | $31 |
| October 1996 | $5.11 | $32 |
| September 1996 | $5.59 | $35 |
| August 1996 | $5.57 | $35 |
| July 1996 | $5.64 | $35.41 |
| June 1996 | $5.29 | $33.25 |
| May 1996 | $4.76 | $30 |
| April 1996 | $4.38 | $27.59 |
| March 1996 | $5 | $31.50 |
GEF-B
Price: $110.70
52 week price:
Dividend Yield: 3.12%
5-year range yield:
Forward Dividend Yield: 3.36%
Payout Ratio: 46.96%
Payout Ratio Range:
Dividend Per Share: 3.72 USD
Earnings Per Share: 3.63 USD
P/E Ratio: 29.88
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 2175
Ebitda: 459.5 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 5.53%
DGR5: 4.23%
DGR10: 2.59%
DGR20: 6.36%