Greif, Inc. ( GEF) - Price History
Monthly price history for GEF (Greif, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $87.35 | $87.35 |
| July 2026 | $86.55 | $86.55 |
| June 2026 | $74.49 | $74.49 |
| May 2026 | $62.78 | $63.33 |
| April 2026 | $64.67 | $65.24 |
| March 2026 | $66.48 | $67.07 |
| February 2026 | $71.44 | $72.67 |
| January 2026 | $69.42 | $70.62 |
| December 2025 | $66.55 | $67.70 |
| November 2025 | $64 | $65.63 |
| October 2025 | $55.48 | $56.89 |
| September 2025 | $58.27 | $59.76 |
| August 2025 | $63.10 | $65.31 |
| July 2025 | $61.29 | $63.43 |
| June 2025 | $62.79 | $64.99 |
| May 2025 | $53.27 | $55.60 |
| April 2025 | $50.28 | $52.48 |
| March 2025 | $52.69 | $54.99 |
| February 2025 | $54.33 | $57.26 |
| January 2025 | $58.09 | $61.22 |
| December 2024 | $57.99 | $61.12 |
| November 2024 | $66.85 | $71.03 |
| October 2024 | $58.77 | $62.44 |
| September 2024 | $58.97 | $62.66 |
| August 2024 | $58.32 | $62.52 |
| July 2024 | $62.20 | $66.68 |
| June 2024 | $53.61 | $57.47 |
| May 2024 | $60.07 | $64.94 |
| April 2024 | $56.69 | $61.28 |
| March 2024 | $63.87 | $69.05 |
| February 2024 | $59.14 | $64.46 |
| January 2024 | $57.44 | $62.61 |
| December 2023 | $60.18 | $65.59 |
| November 2023 | $63.63 | $69.90 |
| October 2023 | $57.80 | $63.50 |
| September 2023 | $60.82 | $66.81 |
| August 2023 | $65.57 | $72.59 |
| July 2023 | $66.82 | $73.97 |
| June 2023 | $62.23 | $68.89 |
| May 2023 | $53.90 | $60.10 |
| April 2023 | $56.31 | $62.79 |
| March 2023 | $56.83 | $63.37 |
| February 2023 | $63.18 | $71.05 |
| January 2023 | $63.52 | $71.43 |
| December 2022 | $59.63 | $67.06 |
| November 2022 | $62.07 | $70.31 |
| October 2022 | $58.45 | $66.21 |
| September 2022 | $52.59 | $59.57 |
| August 2022 | $58.75 | $67.05 |
| July 2022 | $61.87 | $70.62 |
| June 2022 | $54.65 | $62.38 |
| May 2022 | $51.71 | $59.47 |
| April 2022 | $52.76 | $60.68 |
| March 2022 | $56.57 | $65.06 |
| February 2022 | $49.60 | $57.49 |
| January 2022 | $51.04 | $59.16 |
| December 2021 | $52.08 | $60.37 |
| November 2021 | $51.95 | $60.68 |
| October 2021 | $55.38 | $64.68 |
| September 2021 | $55.31 | $64.60 |
| August 2021 | $53.84 | $63.32 |
| July 2021 | $51.54 | $60.62 |
| June 2021 | $51.48 | $60.55 |
| May 2021 | $52.09 | $61.71 |
| April 2021 | $51.08 | $60.51 |
| March 2021 | $48.11 | $57 |
| February 2021 | $40.47 | $48.30 |
| January 2021 | $37.84 | $45.16 |
| December 2020 | $39.28 | $46.88 |
| November 2020 | $40.36 | $48.61 |
| October 2020 | $33.70 | $40.59 |
| September 2020 | $30.06 | $36.21 |
| August 2020 | $30.23 | $36.85 |
| July 2020 | $28.54 | $34.79 |
| June 2020 | $28.23 | $34.41 |
| May 2020 | $27.53 | $33.98 |
| April 2020 | $27.46 | $33.89 |
| March 2020 | $25.19 | $31.09 |
| February 2020 | $28.14 | $35.34 |
| January 2020 | $32.18 | $40.42 |
| December 2019 | $35.20 | $44.20 |
| November 2019 | $34.02 | $43.15 |
| October 2019 | $30.88 | $39.17 |
| September 2019 | $29.87 | $37.89 |
| August 2019 | $27.43 | $35.19 |
| July 2019 | $27.26 | $34.96 |
| June 2019 | $25.38 | $32.55 |
| May 2019 | $27.28 | $35.44 |
| April 2019 | $30.43 | $39.52 |
| March 2019 | $31.76 | $41.25 |
| February 2019 | $30.62 | $40.20 |
| January 2019 | $29.70 | $39 |
| December 2018 | $28.26 | $37.11 |
| November 2018 | $38.66 | $51.27 |
| October 2018 | $35.67 | $47.30 |
| September 2018 | $40.46 | $53.66 |
| August 2018 | $41.28 | $55.18 |
| July 2018 | $40.74 | $54.45 |
| June 2018 | $39.57 | $52.89 |
| May 2018 | $43.30 | $58.31 |
| April 2018 | $43.45 | $58.52 |
| March 2018 | $38.80 | $52.25 |
| February 2018 | $42.41 | $57.57 |
| January 2018 | $43.55 | $59.12 |
| December 2017 | $44.63 | $60.58 |
| November 2017 | $39.92 | $54.57 |
| October 2017 | $40.63 | $55.53 |
| September 2017 | $42.83 | $58.54 |
| August 2017 | $43.90 | $60.45 |
| July 2017 | $40.74 | $56.09 |
| June 2017 | $40.51 | $55.78 |
| May 2017 | $42.85 | $59.45 |
| April 2017 | $42.25 | $58.62 |
| March 2017 | $39.71 | $55.09 |
| February 2017 | $40.79 | $57.03 |
| January 2017 | $41.18 | $57.58 |
| December 2016 | $36.70 | $51.31 |
| November 2016 | $36.45 | $51.37 |
| October 2016 | $33.25 | $46.86 |
| September 2016 | $35.19 | $49.59 |
| August 2016 | $29.98 | $42.63 |
| July 2016 | $28.22 | $40.13 |
| June 2016 | $26.21 | $37.27 |
| May 2016 | $24.94 | $35.86 |
| April 2016 | $24.14 | $34.70 |
| March 2016 | $22.78 | $32.75 |
| February 2016 | $18.16 | $26.51 |
| January 2016 | $18.10 | $26.43 |
| December 2015 | $21.10 | $30.81 |
| November 2015 | $23.96 | $35.47 |
| October 2015 | $22.15 | $32.78 |
| September 2015 | $21.56 | $31.91 |
| August 2015 | $19.54 | $29.28 |
| July 2015 | $20.68 | $30.99 |
| June 2015 | $23.93 | $35.85 |
| May 2015 | $25.21 | $38.19 |
| April 2015 | $26.91 | $40.76 |
| March 2015 | $25.93 | $39.27 |
| February 2015 | $28.74 | $44 |
| January 2015 | $24.95 | $38.20 |
| December 2014 | $30.85 | $47.23 |
| November 2014 | $28.38 | $43.85 |
| October 2014 | $28.52 | $44.06 |
| September 2014 | $28.35 | $43.81 |
| August 2014 | $30.72 | $47.89 |
| July 2014 | $32.19 | $50.18 |
| June 2014 | $35 | $54.56 |
| May 2014 | $34.77 | $54.62 |
| April 2014 | $34.50 | $54.19 |
| March 2014 | $33.42 | $52.49 |
| February 2014 | $31.60 | $50.06 |
| January 2014 | $31.96 | $50.63 |
| December 2013 | $33.08 | $52.40 |
| November 2013 | $34.40 | $54.95 |
| October 2013 | $33.49 | $53.49 |
| September 2013 | $30.70 | $49.03 |
| August 2013 | $33.45 | $53.87 |
| July 2013 | $34.35 | $55.32 |
| June 2013 | $32.70 | $52.67 |
| May 2013 | $32.10 | $52.10 |
| April 2013 | $29.68 | $48.17 |
| March 2013 | $33.04 | $53.62 |
| February 2013 | $31.09 | $50.87 |
| January 2013 | $28.71 | $46.98 |
| December 2012 | $27.20 | $44.50 |
| November 2012 | $24.82 | $41.03 |
| October 2012 | $25.38 | $41.96 |
| September 2012 | $26.73 | $44.18 |
| August 2012 | $26.67 | $44.50 |
| July 2012 | $25.93 | $43.26 |
| June 2012 | $24.57 | $41 |
| May 2012 | $25.95 | $43.74 |
| April 2012 | $31.83 | $53.64 |
| March 2012 | $33.18 | $55.92 |
| February 2012 | $30.14 | $51.21 |
| January 2012 | $28.52 | $48.45 |
| December 2011 | $26.81 | $45.55 |
| November 2011 | $27.17 | $46.62 |
| October 2011 | $26.10 | $44.78 |
| September 2011 | $25 | $42.89 |
| August 2011 | $32.28 | $55.86 |
| July 2011 | $35.28 | $61.05 |
| June 2011 | $37.58 | $65.03 |
| May 2011 | $37.96 | $66.12 |
| April 2011 | $35.65 | $62.10 |
| March 2011 | $37.55 | $65.41 |
| February 2011 | $36.87 | $64.66 |
| January 2011 | $35.95 | $63.05 |
| December 2010 | $35.29 | $61.90 |
| November 2010 | $33.09 | $58.44 |
| October 2010 | $33.26 | $58.74 |
| September 2010 | $33.32 | $58.84 |
| August 2010 | $31.96 | $56.85 |
| July 2010 | $33.53 | $59.63 |
| June 2010 | $31.23 | $55.54 |
| May 2010 | $30.60 | $54.80 |
| April 2010 | $33.04 | $59.18 |
| March 2010 | $30.66 | $54.92 |
| February 2010 | $28.40 | $51.24 |
| January 2010 | $26.81 | $48.36 |
| December 2009 | $29.92 | $53.98 |
| November 2009 | $30.74 | $55.86 |
| October 2009 | $29.45 | $53.52 |
| September 2009 | $30.30 | $55.05 |
| August 2009 | $27.08 | $49.54 |
| July 2009 | $28.06 | $51.33 |
| June 2009 | $24.17 | $44.22 |
| May 2009 | $26.18 | $48.32 |
| April 2009 | $24.53 | $45.27 |
| March 2009 | $18.04 | $33.29 |
| February 2009 | $16.45 | $30.75 |
| January 2009 | $16.19 | $30.26 |
| December 2008 | $17.88 | $33.43 |
| November 2008 | $17.54 | $33.15 |
| October 2008 | $21.47 | $40.58 |
| September 2008 | $34.72 | $65.62 |
| August 2008 | $36.35 | $69.11 |
| July 2008 | $32 | $60.84 |
| June 2008 | $33.68 | $64.03 |
| May 2008 | $35.06 | $67.04 |
| April 2008 | $33.78 | $64.60 |
| March 2008 | $35.52 | $67.93 |
| February 2008 | $34.05 | $65.39 |
| January 2008 | $34.12 | $65.53 |
| December 2007 | $34.04 | $65.37 |
| November 2007 | $30.63 | $59.07 |
| October 2007 | $32.98 | $63.60 |
| September 2007 | $31.46 | $60.68 |
| August 2007 | $30.03 | $58.22 |
| July 2007 | $28.37 | $55 |
| June 2007 | $30.75 | $59.61 |
| May 2007 | $28.57 | $55.66 |
| April 2007 | $28.54 | $55.60 |
| March 2007 | $28.52 | $111.11 |
| February 2007 | $29.96 | $117.10 |
| January 2007 | $29.24 | $114.31 |
| December 2006 | $30.29 | $118.40 |
| November 2006 | $25.29 | $99.15 |
| October 2006 | $23.90 | $93.71 |
| September 2006 | $20.43 | $80.11 |
| August 2006 | $17.99 | $70.85 |
| July 2006 | $17.57 | $69.21 |
| June 2006 | $19.03 | $74.96 |
| May 2006 | $16.01 | $63.40 |
| April 2006 | $16.36 | $64.78 |
| March 2006 | $17.28 | $68.42 |
| February 2006 | $14.57 | $57.91 |
| January 2006 | $16.38 | $65.12 |
| December 2005 | $16.67 | $66.28 |
| November 2005 | $15.05 | $60.05 |
| October 2005 | $15.29 | $61 |
| September 2005 | $15.06 | $60.10 |
| August 2005 | $14.69 | $58.85 |
| July 2005 | $15.73 | $63 |
| June 2005 | $15.25 | $61.10 |
| May 2005 | $18.08 | $72.68 |
| April 2005 | $17.25 | $69.37 |
| March 2005 | $17.33 | $69.68 |
| February 2005 | $16.03 | $64.60 |
| January 2005 | $14.38 | $57.94 |
| December 2004 | $13.90 | $56 |
| November 2004 | $11.96 | $48.36 |
| October 2004 | $10.28 | $41.55 |
| September 2004 | $10.43 | $42.15 |
| August 2004 | $9.61 | $39 |
| July 2004 | $9.16 | $37.16 |
| June 2004 | $10.41 | $42.25 |
| May 2004 | $8.74 | $35.60 |
| April 2004 | $8.07 | $32.87 |
| March 2004 | $8.58 | $34.94 |
| February 2004 | $8.75 | $35.80 |
| January 2004 | $9.24 | $37.81 |
| December 2003 | $8.68 | $35.51 |
| November 2003 | $8.28 | $34 |
| October 2003 | $7.92 | $32.53 |
| September 2003 | $6.33 | $26 |
| August 2003 | $6.19 | $25.56 |
| July 2003 | $5.72 | $23.60 |
| June 2003 | $5.57 | $23 |
| May 2003 | $5.20 | $21.60 |
| April 2003 | $4.92 | $20.45 |
| March 2003 | $4.33 | $17.98 |
| February 2003 | $4.58 | $19.20 |
| January 2003 | $4.92 | $20.62 |
| December 2002 | $5.68 | $23.80 |
| November 2002 | $6.10 | $25.70 |
| October 2002 | $6.03 | $25.39 |
| September 2002 | $5.81 | $24.50 |
| August 2002 | $6.16 | $26.08 |
| July 2002 | $5.91 | $25.03 |
| June 2002 | $7.88 | $33.36 |
| May 2002 | $7.97 | $33.93 |
| April 2002 | $8.34 | $35.52 |
| March 2002 | $8.39 | $35.70 |
| February 2002 | $7.78 | $33.25 |
| January 2002 | $7.74 | $33.05 |
| December 2001 | $7.71 | $32.95 |
| November 2001 | $6.37 | $27.33 |
| October 2001 | $5.78 | $24.80 |
| September 2001 | $5.34 | $22.92 |
| August 2001 | $7.08 | $30.54 |
| July 2001 | $7.53 | $32.50 |
| June 2001 | $7.04 | $30.35 |
| May 2001 | $6.58 | $28.50 |
| April 2001 | $6.67 | $28.92 |
| March 2001 | $6.49 | $28.12 |
| February 2001 | $6.20 | $27 |
| January 2001 | $5.90 | $25.69 |
| December 2000 | $6.54 | $28.50 |
| November 2000 | $6.71 | $29.38 |
| October 2000 | $7.31 | $32 |
| September 2000 | $7.60 | $33.25 |
| August 2000 | $6.57 | $28.88 |
| July 2000 | $5.77 | $25.38 |
| June 2000 | $6.99 | $30.75 |
| May 2000 | $7.02 | $31 |
| April 2000 | $7.47 | $33 |
| March 2000 | $7.22 | $31.88 |
| February 2000 | $7.10 | $31.50 |
| January 2000 | $6.30 | $27.94 |
| December 1999 | $6.71 | $29.75 |
| November 1999 | $6.62 | $29.50 |
| October 1999 | $6.40 | $28.50 |
| September 1999 | $6.34 | $28.25 |
| August 1999 | $5.42 | $24.25 |
| July 1999 | $5.53 | $24.75 |
| June 1999 | $5.70 | $25.50 |
| May 1999 | $5.72 | $25.75 |
| April 1999 | $5.64 | $25.38 |
| March 1999 | $4.89 | $22 |
| February 1999 | $6.23 | $28.12 |
| January 1999 | $6.24 | $28.19 |
| December 1998 | $6.46 | $29.19 |
| November 1998 | $7.11 | $32.25 |
| October 1998 | $7.06 | $32 |
| September 1998 | $7.28 | $33 |
| August 1998 | $7.14 | $32.50 |
| July 1998 | $8.68 | $39.50 |
| June 1998 | $8.21 | $37.38 |
| May 1998 | $7.96 | $36.38 |
| April 1998 | $8.43 | $38.50 |
| March 1998 | $8.48 | $38.75 |
| February 1998 | $7.91 | $36.25 |
| January 1998 | $7.75 | $35.50 |
| December 1997 | $7.31 | $33.50 |
| November 1997 | $7.18 | $33 |
| October 1997 | $7.58 | $34.88 |
| September 1997 | $7.07 | $32.50 |
| August 1997 | $6.50 | $30 |
| July 1997 | $6.72 | $31 |
| June 1997 | $5.85 | $27 |
| May 1997 | $6.04 | $28 |
| April 1997 | $5.50 | $25.50 |
| March 1997 | $5.88 | $27.25 |
| February 1997 | $6.50 | $30.25 |
| January 1997 | $6.58 | $30.62 |
| December 1996 | $6.07 | $28.25 |
| November 1996 | $6.22 | $29 |
| October 1996 | $5.95 | $27.75 |
| September 1996 | $6.27 | $29.25 |
| August 1996 | $6.30 | $29.50 |
| July 1996 | $6.62 | $31 |
| June 1996 | $6.84 | $32 |
| May 1996 | $6.13 | $28.75 |
| April 1996 | $5.65 | $26.50 |
| March 1996 | $6.18 | $29 |
| February 1996 | $6.57 | $31 |
| January 1996 | $48.14 | $227 |
| December 1995 | $45.59 | $215 |
| November 1995 | $44.27 | $209 |
| October 1995 | $42.58 | $201 |
| September 1995 | $42.15 | $199 |
| August 1995 | $36.85 | $174 |
| July 1995 | $38.75 | $183 |
| June 1995 | $39.60 | $187 |
| May 1995 | $40.86 | $193 |
| April 1995 | $46.15 | $218 |
| March 1995 | $185.87 | $878 |
| February 1995 | $173.16 | $818 |
| January 1995 | $179.51 | $848 |
| December 1994 | $146.49 | $692 |
| November 1994 | $148.98 | $704 |
| October 1994 | $150.25 | $710 |
| September 1994 | $146.86 | $694 |
| August 1994 | $149.82 | $708 |
| July 1994 | $133.74 | $632 |
| June 1994 | $131.20 | $620 |
| May 1994 | $127.38 | $602 |
| April 1994 | $129.50 | $612 |
| March 1994 | $133.73 | $632 |
| February 1994 | $133.30 | $630 |
| January 1994 | $143.88 | $680 |
| December 1993 | $135.84 | $642 |
| November 1993 | $138.34 | $654 |
| October 1993 | $135.80 | $642 |
| September 1993 | $131.99 | $624 |
| August 1993 | $134.10 | $634 |
| July 1993 | $138.75 | $656 |
| June 1993 | $135.37 | $640 |
| May 1993 | $131.97 | $624 |
| April 1993 | $130.70 | $618 |
| March 1993 | $130.70 | $618 |
| February 1993 | $129 | $610 |
| January 1993 | $130.70 | $618 |
| December 1992 | $121.82 | $576 |
| November 1992 | $125.61 | $594 |
| October 1992 | $124.34 | $588 |
| September 1992 | $119.27 | $564 |
| August 1992 | $115.03 | $544 |
| July 1992 | $123.07 | $582 |
| June 1992 | $123.49 | $584 |
| May 1992 | $126.02 | $596 |
| April 1992 | $130.67 | $618 |
| March 1992 | $132.78 | $628 |
| February 1992 | $132.78 | $628 |
| January 1992 | $137 | $648 |
| December 1991 | $131.93 | $624 |
| November 1991 | $134.85 | $638 |
| October 1991 | $123.44 | $584 |
| September 1991 | $123.44 | $584 |
| August 1991 | $110.75 | $524 |
| July 1991 | $121.74 | $576 |
| June 1991 | $116.67 | $552 |
| May 1991 | $121.31 | $574 |
| April 1991 | $125.11 | $592 |
| March 1991 | $116.66 | $552 |
| February 1991 | $118.34 | $560 |
| January 1991 | $108.20 | $512 |
| December 1990 | $95.10 | $450 |
| November 1990 | $93.37 | $442 |
| October 1990 | $98.44 | $466 |
| September 1990 | $107.74 | $510 |
| August 1990 | $116.60 | $552 |
| July 1990 | $125.05 | $592 |
| June 1990 | $136.88 | $648 |
| May 1990 | $135.18 | $640 |
| April 1990 | $135.18 | $640 |
| March 1990 | $136.87 | $648 |
| February 1990 | $136.86 | $648 |
| January 1990 | $144.89 | $686 |
| December 1989 | $152.07 | $720 |
| November 1989 | $148.66 | $704 |
| October 1989 | $152.04 | $720 |
| September 1989 | $150.35 | $712 |
| August 1989 | $146.98 | $696 |
| July 1989 | $148.24 | $702 |
| June 1989 | $148.66 | $704 |
| May 1989 | $151.62 | $718 |
| April 1989 | $149.09 | $706 |
| March 1989 | $148.66 | $704 |
| February 1989 | $147.82 | $700 |
| January 1989 | $140.22 | $664 |
| December 1988 | $142.75 | $676 |
| November 1988 | $135.99 | $644 |
| October 1988 | $136.42 | $646 |
| September 1988 | $141.06 | $668 |
| August 1988 | $138.53 | $656 |
| July 1988 | $140.22 | $664 |
| June 1988 | $125.01 | $592 |
| May 1988 | $115.30 | $546 |
| April 1988 | $118.26 | $560 |
| March 1988 | $114.46 | $542 |
| February 1988 | $112.76 | $534 |
| January 1988 | $109.81 | $520 |
| December 1987 | $108.12 | $512 |
| November 1987 | $106.43 | $504 |
| October 1987 | $108.12 | $512 |
| September 1987 | $129.24 | $612 |
| August 1987 | $130.08 | $616 |
| July 1987 | $131.77 | $624 |
| June 1987 | $129.24 | $612 |
| May 1987 | $128.39 | $608 |
| April 1987 | $125.01 | $592 |
| March 1987 | $124.17 | $588 |
| February 1987 | $121.64 | $576 |
| January 1987 | $121.64 | $576 |
| December 1986 | $114.88 | $544 |
| November 1986 | $113.61 | $538 |
| October 1986 | $122.48 | $580 |
| September 1986 | $116.57 | $552 |
| August 1986 | $125.01 | $592 |
| July 1986 | $126.70 | $600 |
| June 1986 | $114.46 | $542 |
| May 1986 | $100.52 | $476 |
| April 1986 | $98.83 | $468 |
| March 1986 | $100.10 | $474 |
| February 1986 | $95.45 | $452 |
| January 1986 | $92.92 | $440 |
| December 1985 | $95.03 | $450 |
| November 1985 | $95.45 | $452 |
| October 1985 | $88.69 | $420 |
| September 1985 | $87.85 | $416 |
| August 1985 | $89.54 | $424 |
| July 1985 | $88.27 | $418 |
| June 1985 | $85.31 | $404 |
| May 1985 | $87.85 | $416 |
| April 1985 | $80.67 | $382 |
| March 1985 | $78.56 | $372 |
| February 1985 | $81.93 | $388 |
| January 1985 | $80.24 | $380 |
| December 1984 | $76.87 | $364 |
| November 1984 | $72.22 | $342 |
GEF
Price: $87.35
52 week price:
Dividend Yield: 2.55%
5-year range yield:
Forward Dividend Yield: 2.84%
Payout Ratio: 46.96%
Payout Ratio Range:
Dividend Per Share: 2.48 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 35.83
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 4224
Ebitda: 87.7 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 5.51%
DGR5: 4.22%
DGR10: 2.58%
DGR20: 10.57%