Greif, Inc. Corporation - Price History
Monthly price history for GEF-B (Greif, Inc. Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.09 | $64.09 |
| March 2024 | $69.52 | $69.52 |
| February 2024 | $63.25 | $64.02 |
| January 2024 | $61.95 | $62.70 |
| December 2023 | $65.22 | $66.01 |
| November 2023 | $68.02 | $69.65 |
| October 2023 | $62.56 | $64.06 |
| September 2023 | $65 | $66.56 |
| August 2023 | $71.98 | $74.53 |
| July 2023 | $76.36 | $79.07 |
| June 2023 | $74.61 | $77.25 |
| May 2023 | $66.92 | $69.95 |
| April 2023 | $75.33 | $78.74 |
| March 2023 | $73.21 | $76.52 |
| February 2023 | $77.87 | $82.28 |
| January 2023 | $77.98 | $82.40 |
| December 2022 | $74.04 | $78.23 |
| November 2022 | $70.42 | $75.14 |
| October 2022 | $66.37 | $70.81 |
| September 2022 | $56.98 | $60.80 |
| August 2022 | $60.47 | $65.27 |
| July 2022 | $64.68 | $69.82 |
| June 2022 | $57.71 | $62.29 |
| May 2022 | $54.22 | $59.21 |
| April 2022 | $53.45 | $58.36 |
| March 2022 | $58.39 | $63.76 |
| February 2022 | $51.51 | $56.92 |
| January 2022 | $53.75 | $59.40 |
| December 2021 | $54.10 | $59.78 |
| November 2021 | $52.94 | $59.17 |
| October 2021 | $58.38 | $65.26 |
| September 2021 | $57.97 | $64.80 |
| August 2021 | $54.45 | $61.50 |
| July 2021 | $53.90 | $60.88 |
| June 2021 | $52.24 | $59 |
| May 2021 | $52.36 | $59.78 |
| April 2021 | $52.39 | $59.81 |
| March 2021 | $50.14 | $57.24 |
| February 2021 | $42.89 | $49.50 |
| January 2021 | $39.60 | $45.70 |
| December 2020 | $41.92 | $48.38 |
| November 2020 | $42.15 | $49.30 |
| October 2020 | $36.98 | $43.25 |
| September 2020 | $33.76 | $39.48 |
| August 2020 | $34.53 | $41.03 |
| July 2020 | $33.06 | $39.29 |
| June 2020 | $35.20 | $41.83 |
| May 2020 | $31.75 | $38.34 |
| April 2020 | $32.92 | $39.75 |
| March 2020 | $33.18 | $40.06 |
| February 2020 | $32.51 | $40.01 |
| January 2020 | $38.51 | $47.40 |
| December 2019 | $42.06 | $51.77 |
| November 2019 | $43.47 | $54.17 |
| October 2019 | $37.74 | $47.03 |
| September 2019 | $36.56 | $45.56 |
| August 2019 | $32.92 | $41.61 |
| July 2019 | $34.02 | $43 |
| June 2019 | $34.53 | $43.65 |
| May 2019 | $34.32 | $44.05 |
| April 2019 | $37.90 | $48.65 |
| March 2019 | $38.09 | $48.89 |
| February 2019 | $34.89 | $45.46 |
| January 2019 | $34.65 | $45.15 |
| December 2018 | $34.08 | $44.40 |
| November 2018 | $39.95 | $52.79 |
| October 2018 | $38.86 | $51.36 |
| September 2018 | $43.62 | $57.65 |
| August 2018 | $42.53 | $56.85 |
| July 2018 | $43.28 | $57.85 |
| June 2018 | $43.09 | $57.60 |
| May 2018 | $46.88 | $63.35 |
| April 2018 | $46.59 | $62.95 |
| March 2018 | $43.11 | $58.25 |
| February 2018 | $44.05 | $60.15 |
| January 2018 | $46.62 | $63.65 |
| December 2017 | $50.79 | $69.35 |
| November 2017 | $45.24 | $62.35 |
| October 2017 | $45.60 | $62.85 |
| September 2017 | $46.62 | $64.25 |
| August 2017 | $45.33 | $63.15 |
| July 2017 | $43 | $59.90 |
| June 2017 | $43.36 | $60.40 |
| May 2017 | $47.19 | $66.45 |
| April 2017 | $47.83 | $67.35 |
| March 2017 | $46.37 | $65.30 |
| February 2017 | $48.93 | $69.65 |
| January 2017 | $50.02 | $71.20 |
| December 2016 | $47.46 | $67.55 |
| November 2016 | $46.63 | $66.95 |
| October 2016 | $40.57 | $58.25 |
| September 2016 | $42.20 | $60.59 |
| August 2016 | $38.59 | $56 |
| July 2016 | $36.50 | $52.97 |
| June 2016 | $37.73 | $54.75 |
| May 2016 | $31.65 | $46.47 |
| April 2016 | $31.39 | $46.09 |
| March 2016 | $31.88 | $46.80 |
| February 2016 | $23.05 | $34.40 |
| January 2016 | $24.46 | $36.50 |
| December 2015 | $28.66 | $42.77 |
| November 2015 | $26.94 | $40.75 |
| October 2015 | $25.45 | $38.50 |
| September 2015 | $25.56 | $38.67 |
| August 2015 | $23.15 | $35.48 |
| July 2015 | $24.88 | $38.12 |
| June 2015 | $26.43 | $40.50 |
| May 2015 | $29.13 | $45.29 |
| April 2015 | $30.74 | $47.80 |
| March 2015 | $29.43 | $45.76 |
| February 2015 | $30.15 | $47.54 |
| January 2015 | $27.78 | $43.81 |
| December 2014 | $31.24 | $49.26 |
| November 2014 | $30.55 | $48.80 |
| October 2014 | $31.42 | $50.20 |
| September 2014 | $30.99 | $49.50 |
| August 2014 | $32.87 | $53.15 |
| July 2014 | $33.16 | $53.62 |
| June 2014 | $37.04 | $59.90 |
| May 2014 | $36.56 | $59.75 |
| April 2014 | $35.99 | $58.81 |
| March 2014 | $35.92 | $58.70 |
| February 2014 | $33.13 | $54.75 |
| January 2014 | $33.59 | $55.51 |
| December 2013 | $35.56 | $58.77 |
| November 2013 | $34.77 | $58.15 |
| October 2013 | $34 | $56.85 |
| September 2013 | $31.84 | $53.25 |
| August 2013 | $32.36 | $54.75 |
| July 2013 | $33.79 | $57.17 |
| June 2013 | $33.13 | $56.06 |
| May 2013 | $32.43 | $55.50 |
| April 2013 | $30.26 | $51.79 |
| March 2013 | $32.78 | $56.10 |
| February 2013 | $30.97 | $53.60 |
| January 2013 | $29.09 | $50.34 |
| December 2012 | $28.02 | $48.49 |
| November 2012 | $26.05 | $45.70 |
| October 2012 | $25.82 | $45.30 |
| September 2012 | $28.17 | $49.43 |
| August 2012 | $28.09 | $49.90 |
| July 2012 | $28.15 | $50 |
| June 2012 | $25.32 | $44.97 |
| May 2012 | $25.25 | $45.50 |
| April 2012 | $30.46 | $54.89 |
| March 2012 | $31.51 | $56.77 |
| February 2012 | $28.79 | $52.49 |
| January 2012 | $27.15 | $49.50 |
| December 2011 | $24.76 | $45.15 |
| November 2011 | $25.41 | $47.01 |
| October 2011 | $24.65 | $45.60 |
| September 2011 | $23.24 | $43 |
| August 2011 | $29.36 | $55.03 |
| July 2011 | $31.12 | $58.33 |
| June 2011 | $32.14 | $60.25 |
| May 2011 | $32.46 | $61.51 |
| April 2011 | $30.72 | $58.21 |
| March 2011 | $32.51 | $61.60 |
| February 2011 | $32.43 | $62.10 |
| January 2011 | $31.57 | $60.45 |
| December 2010 | $32.02 | $61.31 |
| November 2010 | $29.53 | $57.14 |
| October 2010 | $29.98 | $58 |
| September 2010 | $29.67 | $57.40 |
| August 2010 | $27.46 | $53.73 |
| July 2010 | $29.31 | $57.35 |
| June 2010 | $26.91 | $52.65 |
| May 2010 | $26.34 | $52.11 |
| April 2010 | $28.81 | $57 |
| March 2010 | $26.20 | $51.83 |
| February 2010 | $25.62 | $51.25 |
| January 2010 | $24.30 | $48.59 |
| December 2009 | $25.08 | $50.15 |
| November 2009 | $24.63 | $49.84 |
| October 2009 | $23.82 | $48.20 |
| September 2009 | $25.78 | $52.17 |
| August 2009 | $22.16 | $45.33 |
| July 2009 | $23.05 | $47.15 |
| June 2009 | $19.68 | $40.25 |
| May 2009 | $21.41 | $44.43 |
| April 2009 | $20.36 | $42.25 |
| March 2009 | $15.80 | $32.78 |
| February 2009 | $14.66 | $31 |
| January 2009 | $14.36 | $30.37 |
| December 2008 | $16.07 | $34 |
| November 2008 | $13.17 | $28.34 |
| October 2008 | $15.61 | $33.59 |
| September 2008 | $24.25 | $52.18 |
| August 2008 | $27.90 | $60.66 |
| July 2008 | $24.84 | $54.02 |
| June 2008 | $25.97 | $56.47 |
| May 2008 | $27.13 | $59.57 |
| April 2008 | $25.91 | $56.89 |
| March 2008 | $28.09 | $61.67 |
| February 2008 | $26.68 | $59 |
| January 2008 | $27.60 | $61.04 |
| December 2007 | $27.67 | $61.19 |
| November 2007 | $24.55 | $54.66 |
| October 2007 | $26.28 | $58.51 |
| September 2007 | $25.38 | $56.50 |
| August 2007 | $24.16 | $54.25 |
| July 2007 | $22.89 | $51.39 |
| June 2007 | $25.02 | $56.18 |
| May 2007 | $22.45 | $50.80 |
| April 2007 | $22.45 | $50.80 |
| March 2007 | $22.72 | $102.82 |
| February 2007 | $23.47 | $106.75 |
| January 2007 | $23.08 | $104.98 |
| December 2006 | $23.63 | $107.50 |
| November 2006 | $19.70 | $90.08 |
| October 2006 | $18.68 | $85.41 |
| September 2006 | $16.13 | $73.74 |
| August 2006 | $14.48 | $66.70 |
| July 2006 | $14 | $64.50 |
| June 2006 | $15.03 | $69.20 |
| May 2006 | $12.71 | $59.05 |
| April 2006 | $12.93 | $60.10 |
| March 2006 | $13.72 | $63.75 |
| February 2006 | $12.02 | $56.17 |
| January 2006 | $13.26 | $62 |
| December 2005 | $13.48 | $63.01 |
| November 2005 | $12.39 | $58.25 |
| October 2005 | $12.23 | $57.50 |
| September 2005 | $12.25 | $57.57 |
| August 2005 | $12.12 | $57.32 |
| July 2005 | $12.32 | $58.25 |
| June 2005 | $12.54 | $59.30 |
| May 2005 | $14.29 | $68 |
| April 2005 | $13.50 | $64.25 |
| March 2005 | $13.54 | $64.40 |
| February 2005 | $12.84 | $61.30 |
| January 2005 | $11.59 | $55.32 |
| December 2004 | $11.52 | $55 |
| November 2004 | $10.01 | $48 |
| October 2004 | $8.50 | $40.75 |
| September 2004 | $8.76 | $42 |
| August 2004 | $8.09 | $39 |
| July 2004 | $7.90 | $38.10 |
| June 2004 | $8.81 | $42.50 |
| May 2004 | $7.82 | $37.95 |
| April 2004 | $7.42 | $36 |
| March 2004 | $7.27 | $35.25 |
| February 2004 | $7.36 | $35.90 |
| January 2004 | $7.64 | $37.26 |
| December 2003 | $7.32 | $35.75 |
| November 2003 | $7 | $34.38 |
| October 2003 | $6.82 | $33.50 |
| September 2003 | $6.08 | $29.85 |
| August 2003 | $5.55 | $27.43 |
| July 2003 | $5.44 | $26.90 |
| June 2003 | $5.11 | $25.25 |
| May 2003 | $4.87 | $24.30 |
| April 2003 | $4.83 | $24.10 |
| March 2003 | $4.81 | $24 |
| February 2003 | $4.72 | $23.75 |
| January 2003 | $4.96 | $25 |
| December 2002 | $5.34 | $26.90 |
| November 2002 | $5.23 | $26.55 |
| October 2002 | $5.08 | $25.75 |
| September 2002 | $5.22 | $26.50 |
| August 2002 | $5.18 | $26.50 |
| July 2002 | $4.89 | $25 |
| June 2002 | $6.46 | $33 |
| May 2002 | $6.61 | $34 |
| April 2002 | $6.61 | $34 |
| March 2002 | $6.46 | $33.25 |
| February 2002 | $6.36 | $32.75 |
| January 2002 | $6.66 | $34.25 |
| December 2001 | $6.16 | $31.70 |
| November 2001 | $5.60 | $29 |
| October 2001 | $4.82 | $25 |
| September 2001 | $5.40 | $28 |
| August 2001 | $5.60 | $29.20 |
| July 2001 | $5.89 | $30.74 |
| June 2001 | $5.36 | $28 |
| May 2001 | $5.25 | $27.38 |
| April 2001 | $5.13 | $26.79 |
| March 2001 | $5.11 | $26.69 |
| February 2001 | $4.79 | $25 |
| January 2001 | $4.89 | $25.50 |
| December 2000 | $5.17 | $27 |
| November 2000 | $5.56 | $29 |
| October 2000 | $5.75 | $30 |
| September 2000 | $5.89 | $30.75 |
| August 2000 | $5.63 | $29.38 |
| July 2000 | $5.01 | $26.12 |
| June 2000 | $5.94 | $31 |
| May 2000 | $5.90 | $31 |
| April 2000 | $5.97 | $31.38 |
| March 2000 | $5.90 | $31 |
| February 2000 | $5.77 | $30.50 |
| January 2000 | $5.37 | $28.38 |
| December 1999 | $5.80 | $30.62 |
| November 1999 | $5.96 | $31.50 |
| October 1999 | $5.68 | $30 |
| September 1999 | $5.65 | $29.88 |
| August 1999 | $4.98 | $26.50 |
| July 1999 | $5.61 | $29.88 |
| June 1999 | $5.53 | $29.44 |
| May 1999 | $5.61 | $30 |
| April 1999 | $5.65 | $30.25 |
| March 1999 | $6.17 | $33 |
| February 1999 | $6.04 | $32.50 |
| January 1999 | $6.03 | $32.44 |
| December 1998 | $6.04 | $32.50 |
| November 1998 | $6.56 | $35.50 |
| October 1998 | $6.47 | $35 |
| September 1998 | $6.66 | $36 |
| August 1998 | $7.03 | $38.19 |
| July 1998 | $7.87 | $42.75 |
| June 1998 | $7.68 | $41.75 |
| May 1998 | $7.70 | $42 |
| April 1998 | $7.81 | $42.62 |
| March 1998 | $7.60 | $41.44 |
| February 1998 | $7.18 | $39.38 |
| January 1998 | $7.21 | $39.50 |
| December 1997 | $6.75 | $37 |
| November 1997 | $6.45 | $35.50 |
| October 1997 | $6.17 | $34 |
| September 1997 | $6.54 | $36 |
| August 1997 | $5.64 | $31.25 |
| July 1997 | $5.78 | $32 |
| June 1997 | $5.64 | $31.25 |
| May 1997 | $5.12 | $28.50 |
| April 1997 | $5.07 | $28.25 |
| March 1997 | $5.24 | $29.17 |
| February 1997 | $5.87 | $32.88 |
| January 1997 | $5.62 | $31.50 |
| December 1996 | $5.91 | $33.12 |
| November 1996 | $5.51 | $31 |
| October 1996 | $5.69 | $32 |
| September 1996 | $6.22 | $35 |
| August 1996 | $6.20 | $35 |
| July 1996 | $6.27 | $35.41 |
| June 1996 | $5.89 | $33.25 |
| May 1996 | $5.29 | $30 |
| April 1996 | $4.87 | $27.59 |
| March 1996 | $5.56 | $31.50 |
GEF-B
Price: $64.09
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.87%
Payout Ratio: 33.80%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 8.67 USD
P/E Ratio: 6.64
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 2175
Ebitda: 459.5 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 1.36%
DGR5: 1.12%
DGR10: 0.55%
DGR20: 2.77%