Greif Inc. - Price History
Monthly price history for GEF (Greif Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $61.54 | $61.54 |
| March 2024 | $69.05 | $69.05 |
| February 2024 | $63.93 | $64.46 |
| January 2024 | $62.10 | $62.61 |
| December 2023 | $65.05 | $65.59 |
| November 2023 | $68.78 | $69.90 |
| October 2023 | $62.49 | $63.50 |
| September 2023 | $65.74 | $66.81 |
| August 2023 | $70.88 | $72.59 |
| July 2023 | $72.23 | $73.97 |
| June 2023 | $67.27 | $68.89 |
| May 2023 | $58.27 | $60.10 |
| April 2023 | $60.88 | $62.79 |
| March 2023 | $61.44 | $63.37 |
| February 2023 | $68.30 | $71.05 |
| January 2023 | $68.67 | $71.43 |
| December 2022 | $64.47 | $67.06 |
| November 2022 | $67.10 | $70.31 |
| October 2022 | $63.19 | $66.21 |
| September 2022 | $56.85 | $59.57 |
| August 2022 | $63.51 | $67.05 |
| July 2022 | $66.89 | $70.62 |
| June 2022 | $59.08 | $62.38 |
| May 2022 | $55.90 | $59.47 |
| April 2022 | $57.04 | $60.68 |
| March 2022 | $61.15 | $65.06 |
| February 2022 | $53.62 | $57.49 |
| January 2022 | $55.18 | $59.16 |
| December 2021 | $56.30 | $60.37 |
| November 2021 | $56.16 | $60.68 |
| October 2021 | $59.86 | $64.68 |
| September 2021 | $59.79 | $64.60 |
| August 2021 | $58.20 | $63.32 |
| July 2021 | $55.72 | $60.62 |
| June 2021 | $55.65 | $60.55 |
| May 2021 | $56.31 | $61.71 |
| April 2021 | $55.22 | $60.51 |
| March 2021 | $52.01 | $57 |
| February 2021 | $43.75 | $48.30 |
| January 2021 | $40.91 | $45.16 |
| December 2020 | $42.47 | $46.88 |
| November 2020 | $43.62 | $48.61 |
| October 2020 | $36.43 | $40.59 |
| September 2020 | $32.50 | $36.21 |
| August 2020 | $32.68 | $36.85 |
| July 2020 | $30.85 | $34.79 |
| June 2020 | $30.52 | $34.41 |
| May 2020 | $29.76 | $33.98 |
| April 2020 | $29.68 | $33.89 |
| March 2020 | $27.23 | $31.09 |
| February 2020 | $30.42 | $35.34 |
| January 2020 | $34.79 | $40.42 |
| December 2019 | $38.05 | $44.20 |
| November 2019 | $36.78 | $43.15 |
| October 2019 | $33.38 | $39.17 |
| September 2019 | $32.29 | $37.89 |
| August 2019 | $29.66 | $35.19 |
| July 2019 | $29.46 | $34.96 |
| June 2019 | $27.43 | $32.55 |
| May 2019 | $29.50 | $35.44 |
| April 2019 | $32.89 | $39.52 |
| March 2019 | $34.33 | $41.25 |
| February 2019 | $33.10 | $40.20 |
| January 2019 | $32.11 | $39 |
| December 2018 | $30.55 | $37.11 |
| November 2018 | $41.79 | $51.27 |
| October 2018 | $38.56 | $47.30 |
| September 2018 | $43.74 | $53.66 |
| August 2018 | $44.63 | $55.18 |
| July 2018 | $44.04 | $54.45 |
| June 2018 | $42.78 | $52.89 |
| May 2018 | $46.80 | $58.31 |
| April 2018 | $46.97 | $58.52 |
| March 2018 | $41.94 | $52.25 |
| February 2018 | $45.85 | $57.57 |
| January 2018 | $47.08 | $59.12 |
| December 2017 | $48.24 | $60.58 |
| November 2017 | $43.16 | $54.57 |
| October 2017 | $43.92 | $55.53 |
| September 2017 | $46.30 | $58.54 |
| August 2017 | $47.46 | $60.45 |
| July 2017 | $44.04 | $56.09 |
| June 2017 | $43.79 | $55.78 |
| May 2017 | $46.32 | $59.45 |
| April 2017 | $45.68 | $58.62 |
| March 2017 | $42.93 | $55.09 |
| February 2017 | $44.09 | $57.03 |
| January 2017 | $44.52 | $57.58 |
| December 2016 | $39.67 | $51.31 |
| November 2016 | $39.40 | $51.37 |
| October 2016 | $35.94 | $46.86 |
| September 2016 | $38.04 | $49.59 |
| August 2016 | $32.41 | $42.63 |
| July 2016 | $30.51 | $40.13 |
| June 2016 | $28.33 | $37.27 |
| May 2016 | $26.97 | $35.86 |
| April 2016 | $26.09 | $34.70 |
| March 2016 | $24.63 | $32.75 |
| February 2016 | $19.63 | $26.51 |
| January 2016 | $19.57 | $26.43 |
| December 2015 | $22.81 | $30.81 |
| November 2015 | $25.91 | $35.47 |
| October 2015 | $23.94 | $32.78 |
| September 2015 | $23.31 | $31.91 |
| August 2015 | $21.13 | $29.28 |
| July 2015 | $22.36 | $30.99 |
| June 2015 | $25.87 | $35.85 |
| May 2015 | $27.26 | $38.19 |
| April 2015 | $29.09 | $40.76 |
| March 2015 | $28.03 | $39.27 |
| February 2015 | $31.07 | $44 |
| January 2015 | $26.98 | $38.20 |
| December 2014 | $33.35 | $47.23 |
| November 2014 | $30.68 | $43.85 |
| October 2014 | $30.83 | $44.06 |
| September 2014 | $30.65 | $43.81 |
| August 2014 | $33.21 | $47.89 |
| July 2014 | $34.80 | $50.18 |
| June 2014 | $37.84 | $54.56 |
| May 2014 | $37.59 | $54.62 |
| April 2014 | $37.29 | $54.19 |
| March 2014 | $36.12 | $52.49 |
| February 2014 | $34.16 | $50.06 |
| January 2014 | $34.55 | $50.63 |
| December 2013 | $35.76 | $52.40 |
| November 2013 | $37.19 | $54.95 |
| October 2013 | $36.20 | $53.49 |
| September 2013 | $33.19 | $49.03 |
| August 2013 | $36.16 | $53.87 |
| July 2013 | $37.13 | $55.32 |
| June 2013 | $35.36 | $52.67 |
| May 2013 | $34.70 | $52.10 |
| April 2013 | $32.08 | $48.17 |
| March 2013 | $35.71 | $53.62 |
| February 2013 | $33.61 | $50.87 |
| January 2013 | $31.04 | $46.98 |
| December 2012 | $29.40 | $44.50 |
| November 2012 | $26.83 | $41.03 |
| October 2012 | $27.44 | $41.96 |
| September 2012 | $28.89 | $44.18 |
| August 2012 | $28.83 | $44.50 |
| July 2012 | $28.03 | $43.26 |
| June 2012 | $26.56 | $41 |
| May 2012 | $28.06 | $43.74 |
| April 2012 | $34.41 | $53.64 |
| March 2012 | $35.87 | $55.92 |
| February 2012 | $32.58 | $51.21 |
| January 2012 | $30.83 | $48.45 |
| December 2011 | $28.98 | $45.55 |
| November 2011 | $29.38 | $46.62 |
| October 2011 | $28.22 | $44.78 |
| September 2011 | $27.02 | $42.89 |
| August 2011 | $34.89 | $55.86 |
| July 2011 | $38.14 | $61.05 |
| June 2011 | $40.62 | $65.03 |
| May 2011 | $41.03 | $66.12 |
| April 2011 | $38.54 | $62.10 |
| March 2011 | $40.59 | $65.41 |
| February 2011 | $39.85 | $64.66 |
| January 2011 | $38.86 | $63.05 |
| December 2010 | $38.15 | $61.90 |
| November 2010 | $35.78 | $58.44 |
| October 2010 | $35.96 | $58.74 |
| September 2010 | $36.02 | $58.84 |
| August 2010 | $34.56 | $56.85 |
| July 2010 | $36.24 | $59.63 |
| June 2010 | $33.76 | $55.54 |
| May 2010 | $33.08 | $54.80 |
| April 2010 | $35.72 | $59.18 |
| March 2010 | $33.15 | $54.92 |
| February 2010 | $30.71 | $51.24 |
| January 2010 | $28.98 | $48.36 |
| December 2009 | $32.35 | $53.98 |
| November 2009 | $33.23 | $55.86 |
| October 2009 | $31.84 | $53.52 |
| September 2009 | $32.75 | $55.05 |
| August 2009 | $29.27 | $49.54 |
| July 2009 | $30.33 | $51.33 |
| June 2009 | $26.13 | $44.22 |
| May 2009 | $28.30 | $48.32 |
| April 2009 | $26.52 | $45.27 |
| March 2009 | $19.50 | $33.29 |
| February 2009 | $17.78 | $30.75 |
| January 2009 | $17.50 | $30.26 |
| December 2008 | $19.33 | $33.43 |
| November 2008 | $18.96 | $33.15 |
| October 2008 | $23.21 | $40.58 |
| September 2008 | $37.53 | $65.62 |
| August 2008 | $39.30 | $69.11 |
| July 2008 | $34.59 | $60.84 |
| June 2008 | $36.41 | $64.03 |
| May 2008 | $37.90 | $67.04 |
| April 2008 | $36.52 | $64.60 |
| March 2008 | $38.40 | $67.93 |
| February 2008 | $36.81 | $65.39 |
| January 2008 | $36.89 | $65.53 |
| December 2007 | $36.80 | $65.37 |
| November 2007 | $33.11 | $59.07 |
| October 2007 | $35.65 | $63.60 |
| September 2007 | $34.01 | $60.68 |
| August 2007 | $32.46 | $58.22 |
| July 2007 | $30.67 | $55 |
| June 2007 | $33.24 | $59.61 |
| May 2007 | $30.89 | $55.66 |
| April 2007 | $30.85 | $55.60 |
| March 2007 | $30.83 | $111.11 |
| February 2007 | $32.39 | $117.10 |
| January 2007 | $31.62 | $114.31 |
| December 2006 | $32.75 | $118.40 |
| November 2006 | $27.34 | $99.15 |
| October 2006 | $25.84 | $93.71 |
| September 2006 | $22.09 | $80.11 |
| August 2006 | $19.45 | $70.85 |
| July 2006 | $19 | $69.21 |
| June 2006 | $20.58 | $74.96 |
| May 2006 | $17.30 | $63.40 |
| April 2006 | $17.68 | $64.78 |
| March 2006 | $18.68 | $68.42 |
| February 2006 | $15.75 | $57.91 |
| January 2006 | $17.71 | $65.12 |
| December 2005 | $18.02 | $66.28 |
| November 2005 | $16.27 | $60.05 |
| October 2005 | $16.53 | $61 |
| September 2005 | $16.28 | $60.10 |
| August 2005 | $15.88 | $58.85 |
| July 2005 | $17 | $63 |
| June 2005 | $16.49 | $61.10 |
| May 2005 | $19.54 | $72.68 |
| April 2005 | $18.65 | $69.37 |
| March 2005 | $18.73 | $69.68 |
| February 2005 | $17.33 | $64.60 |
| January 2005 | $15.54 | $57.94 |
| December 2004 | $15.02 | $56 |
| November 2004 | $12.93 | $48.36 |
| October 2004 | $11.11 | $41.55 |
| September 2004 | $11.27 | $42.15 |
| August 2004 | $10.39 | $39 |
| July 2004 | $9.90 | $37.16 |
| June 2004 | $11.26 | $42.25 |
| May 2004 | $9.45 | $35.60 |
| April 2004 | $8.72 | $32.87 |
| March 2004 | $9.27 | $34.94 |
| February 2004 | $9.46 | $35.80 |
| January 2004 | $9.99 | $37.81 |
| December 2003 | $9.38 | $35.51 |
| November 2003 | $8.95 | $34 |
| October 2003 | $8.56 | $32.53 |
| September 2003 | $6.84 | $26 |
| August 2003 | $6.69 | $25.56 |
| July 2003 | $6.18 | $23.60 |
| June 2003 | $6.02 | $23 |
| May 2003 | $5.62 | $21.60 |
| April 2003 | $5.32 | $20.45 |
| March 2003 | $4.68 | $17.98 |
| February 2003 | $4.95 | $19.20 |
| January 2003 | $5.32 | $20.62 |
| December 2002 | $6.14 | $23.80 |
| November 2002 | $6.59 | $25.70 |
| October 2002 | $6.51 | $25.39 |
| September 2002 | $6.29 | $24.50 |
| August 2002 | $6.66 | $26.08 |
| July 2002 | $6.39 | $25.03 |
| June 2002 | $8.51 | $33.36 |
| May 2002 | $8.62 | $33.93 |
| April 2002 | $9.02 | $35.52 |
| March 2002 | $9.07 | $35.70 |
| February 2002 | $8.41 | $33.25 |
| January 2002 | $8.36 | $33.05 |
| December 2001 | $8.34 | $32.95 |
| November 2001 | $6.88 | $27.33 |
| October 2001 | $6.25 | $24.80 |
| September 2001 | $5.77 | $22.92 |
| August 2001 | $7.65 | $30.54 |
| July 2001 | $8.14 | $32.50 |
| June 2001 | $7.60 | $30.35 |
| May 2001 | $7.11 | $28.50 |
| April 2001 | $7.21 | $28.92 |
| March 2001 | $7.02 | $28.12 |
| February 2001 | $6.70 | $27 |
| January 2001 | $6.37 | $25.69 |
| December 2000 | $7.07 | $28.50 |
| November 2000 | $7.26 | $29.38 |
| October 2000 | $7.90 | $32 |
| September 2000 | $8.21 | $33.25 |
| August 2000 | $7.10 | $28.88 |
| July 2000 | $6.24 | $25.38 |
| June 2000 | $7.56 | $30.75 |
| May 2000 | $7.59 | $31 |
| April 2000 | $8.08 | $33 |
| March 2000 | $7.80 | $31.88 |
| February 2000 | $7.68 | $31.50 |
| January 2000 | $6.81 | $27.94 |
| December 1999 | $7.25 | $29.75 |
| November 1999 | $7.16 | $29.50 |
| October 1999 | $6.92 | $28.50 |
| September 1999 | $6.86 | $28.25 |
| August 1999 | $5.86 | $24.25 |
| July 1999 | $5.98 | $24.75 |
| June 1999 | $6.16 | $25.50 |
| May 1999 | $6.19 | $25.75 |
| April 1999 | $6.10 | $25.38 |
| March 1999 | $5.29 | $22 |
| February 1999 | $6.73 | $28.12 |
| January 1999 | $6.74 | $28.19 |
| December 1998 | $6.98 | $29.19 |
| November 1998 | $7.69 | $32.25 |
| October 1998 | $7.63 | $32 |
| September 1998 | $7.86 | $33 |
| August 1998 | $7.72 | $32.50 |
| July 1998 | $9.38 | $39.50 |
| June 1998 | $8.88 | $37.38 |
| May 1998 | $8.61 | $36.38 |
| April 1998 | $9.11 | $38.50 |
| March 1998 | $9.17 | $38.75 |
| February 1998 | $8.55 | $36.25 |
| January 1998 | $8.38 | $35.50 |
| December 1997 | $7.90 | $33.50 |
| November 1997 | $7.76 | $33 |
| October 1997 | $8.20 | $34.88 |
| September 1997 | $7.64 | $32.50 |
| August 1997 | $7.03 | $30 |
| July 1997 | $7.26 | $31 |
| June 1997 | $6.32 | $27 |
| May 1997 | $6.53 | $28 |
| April 1997 | $5.95 | $25.50 |
| March 1997 | $6.36 | $27.25 |
| February 1997 | $7.03 | $30.25 |
| January 1997 | $7.11 | $30.62 |
| December 1996 | $6.56 | $28.25 |
| November 1996 | $6.72 | $29 |
| October 1996 | $6.43 | $27.75 |
| September 1996 | $6.78 | $29.25 |
| August 1996 | $6.82 | $29.50 |
| July 1996 | $7.16 | $31 |
| June 1996 | $7.39 | $32 |
| May 1996 | $6.62 | $28.75 |
| April 1996 | $6.11 | $26.50 |
| March 1996 | $6.68 | $29 |
| February 1996 | $7.11 | $31 |
| January 1996 | $6.50 | $28.38 |
| December 1995 | $6.16 | $26.88 |
| November 1995 | $5.99 | $26.12 |
| October 1995 | $5.76 | $25.12 |
| September 1995 | $5.70 | $24.88 |
| August 1995 | $4.99 | $21.75 |
| July 1995 | $5.24 | $22.88 |
| June 1995 | $5.36 | $23.38 |
| May 1995 | $5.53 | $24.12 |
| April 1995 | $6.25 | $27.25 |
| March 1995 | $6.29 | $27.44 |
| February 1995 | $5.86 | $51.12 |
| January 1995 | $6.08 | $53 |
| December 1994 | $4.96 | $43.25 |
| November 1994 | $5.04 | $44 |
| October 1994 | $5.09 | $44.38 |
| September 1994 | $4.97 | $43.38 |
| August 1994 | $5.07 | $44.25 |
| July 1994 | $4.53 | $39.50 |
| June 1994 | $4.44 | $38.75 |
| May 1994 | $4.31 | $37.62 |
| April 1994 | $4.38 | $38.25 |
| March 1994 | $4.53 | $39.50 |
| February 1994 | $4.51 | $39.38 |
| January 1994 | $4.87 | $42.50 |
| December 1993 | $4.60 | $40.12 |
| November 1993 | $4.68 | $40.88 |
| October 1993 | $4.60 | $40.12 |
| September 1993 | $4.47 | $39 |
| August 1993 | $4.54 | $39.62 |
| July 1993 | $4.70 | $41 |
| June 1993 | $4.58 | $40 |
| May 1993 | $4.47 | $39 |
| April 1993 | $4.43 | $38.62 |
| March 1993 | $4.43 | $38.62 |
| February 1993 | $4.37 | $38.12 |
| January 1993 | $4.43 | $38.62 |
| December 1992 | $4.13 | $36 |
| November 1992 | $4.26 | $37.12 |
| October 1992 | $4.21 | $36.75 |
| September 1992 | $4.04 | $35.25 |
| August 1992 | $3.90 | $34 |
| July 1992 | $4.17 | $36.38 |
| June 1992 | $4.18 | $36.50 |
| May 1992 | $4.27 | $37.25 |
| April 1992 | $4.43 | $38.62 |
| March 1992 | $4.50 | $39.25 |
| February 1992 | $4.50 | $39.25 |
| January 1992 | $4.64 | $40.50 |
| December 1991 | $4.47 | $39 |
| November 1991 | $4.57 | $39.88 |
| October 1991 | $4.18 | $36.50 |
| September 1991 | $4.18 | $36.50 |
| August 1991 | $3.75 | $32.75 |
| July 1991 | $4.13 | $36 |
| June 1991 | $3.95 | $34.50 |
| May 1991 | $4.11 | $35.88 |
| April 1991 | $4.24 | $37 |
| March 1991 | $3.95 | $34.50 |
| February 1991 | $4.01 | $35 |
| January 1991 | $3.67 | $32 |
| December 1990 | $3.22 | $28.12 |
| November 1990 | $3.17 | $27.62 |
| October 1990 | $3.34 | $29.12 |
| September 1990 | $3.65 | $31.88 |
| August 1990 | $3.95 | $34.50 |
| July 1990 | $4.24 | $37 |
| June 1990 | $4.64 | $40.50 |
| May 1990 | $4.58 | $40 |
| April 1990 | $4.58 | $40 |
| March 1990 | $4.64 | $40.50 |
| February 1990 | $4.64 | $40.50 |
| January 1990 | $4.91 | $42.88 |
| December 1989 | $5.16 | $45 |
| November 1989 | $5.04 | $44 |
| October 1989 | $5.16 | $45 |
| September 1989 | $5.10 | $44.50 |
| August 1989 | $4.99 | $43.50 |
| July 1989 | $5.03 | $43.88 |
| June 1989 | $5.04 | $44 |
| May 1989 | $5.14 | $44.88 |
| April 1989 | $5.06 | $44.12 |
| March 1989 | $5.04 | $44 |
| February 1989 | $5.02 | $43.75 |
| January 1989 | $4.76 | $41.50 |
| December 1988 | $4.84 | $42.25 |
| November 1988 | $4.61 | $40.25 |
| October 1988 | $4.63 | $40.38 |
| September 1988 | $4.78 | $41.75 |
| August 1988 | $4.70 | $41 |
| July 1988 | $4.76 | $41.50 |
| June 1988 | $4.24 | $37 |
| May 1988 | $3.91 | $34.12 |
| April 1988 | $4.01 | $35 |
| March 1988 | $3.88 | $33.88 |
| February 1988 | $3.82 | $33.38 |
| January 1988 | $3.72 | $32.50 |
| December 1987 | $3.67 | $32 |
| November 1987 | $3.61 | $31.50 |
| October 1987 | $3.67 | $32 |
| September 1987 | $4.38 | $38.25 |
| August 1987 | $4.41 | $38.50 |
| July 1987 | $4.47 | $39 |
| June 1987 | $4.38 | $38.25 |
| May 1987 | $4.36 | $38 |
| April 1987 | $4.24 | $37 |
| March 1987 | $4.21 | $36.75 |
| February 1987 | $4.13 | $36 |
| January 1987 | $4.13 | $36 |
| December 1986 | $3.90 | $34 |
| November 1986 | $3.85 | $33.62 |
| October 1986 | $4.16 | $36.25 |
| September 1986 | $3.95 | $34.50 |
| August 1986 | $4.24 | $37 |
| July 1986 | $4.30 | $37.50 |
| June 1986 | $3.88 | $33.88 |
| May 1986 | $3.41 | $29.75 |
| April 1986 | $3.35 | $29.25 |
| March 1986 | $3.40 | $29.62 |
| February 1986 | $3.24 | $28.25 |
| January 1986 | $3.15 | $27.50 |
| December 1985 | $3.22 | $28.12 |
| November 1985 | $3.24 | $28.25 |
| October 1985 | $3.01 | $26.25 |
| September 1985 | $2.98 | $26 |
| August 1985 | $3.04 | $26.50 |
| July 1985 | $2.99 | $26.12 |
| June 1985 | $2.89 | $25.25 |
| May 1985 | $2.98 | $26 |
| April 1985 | $2.74 | $23.88 |
| March 1985 | $2.66 | $23.25 |
| February 1985 | $2.78 | $24.25 |
| January 1985 | $2.72 | $23.75 |
| December 1984 | $2.61 | $22.75 |
| November 1984 | $2.45 | $21.38 |
GEF
Price: $61.54
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.34%
Payout Ratio: 33.82%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 5.78 USD
P/E Ratio: 10.14
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 4224
Ebitda: 87.7 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 3.70%
DGR5: 3.16%
DGR10: 1.58%
DGR20: 11.60%