ストックスクリーナーアプリを入手
67.03
5.42%
3.3503
Greif Inc (GEF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06-06 | $67.89 | $64.19 | $3.70 | 147,295.0 | +5.36% |
| 2025-06-05 | $64.32 | $59.69 | $4.63 | 745,080.0 | +15.63% |
| 2025-06-04 | $55.91 | $55.02 | $0.89 | 151,998.0 | -1.24% |
| 2025-06-03 | $55.85 | $54.67 | $1.18 | 151,287.0 | +1.68% |
| 2025-06-02 | $55.44 | $54.48 | $0.96 | 310,818.0 | -1.37% |
| 2025-05-30 | $56.02 | $55.32 | $0.70 | 114,406.0 | -0.68% |
| 2025-05-29 | $56.12 | $54.91 | $1.21 | 122,947.0 | +1.45% |
| 2025-05-28 | $56.00 | $55.12 | $0.882 | 116,726.0 | -1.55% |
| 2025-05-27 | $56.16 | $55.14 | $1.02 | 98,413.0 | +2.34% |
| 2025-05-23 | $55.01 | $54.03 | $0.97 | 89,900.0 | -1.14% |
| 2025-05-22 | $55.67 | $54.74 | $0.93 | 75,201.0 | -0.13% |
| 2025-05-21 | $56.70 | $55.37 | $1.33 | 72,325.0 | -2.17% |
| 2025-05-20 | $57.15 | $56.50 | $0.645 | 73,564.0 | -0.25% |
| 2025-05-19 | $56.92 | $55.93 | $0.9949 | 106,166.0 | +0.23% |
| 2025-05-16 | $56.89 | $55.97 | $0.9153 | 137,820.0 | +0.48% |
| 2025-05-15 | $56.72 | $56.13 | $0.59 | 116,987.0 | -0.11% |
| 2025-05-14 | $56.71 | $55.60 | $1.11 | 97,568.0 | +0.43% |
| 2025-05-13 | $56.74 | $55.99 | $0.75 | 105,037.0 | -0.21% |
| 2025-05-12 | $56.94 | $55.66 | $1.28 | 189,408.0 | +2.85% |
| 2025-05-09 | $55.10 | $54.45 | $0.65 | 100,803.0 | -0.09% |
| 2025-05-08 | $55.09 | $53.82 | $1.27 | 122,697.0 | +2.50% |
| 2025-05-07 | $54.29 | $53.35 | $0.94 | 123,747.0 | -0.30% |
Greif Inc (GEF) 株の年ごとの株価履歴
この詳細な分析では、Greif Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGEF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Greif Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGreif Inc (GEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $67.89 | $54.48 | $13.41 | 1,506,478.0 | +20.67% |
| 2025-05 | $57.15 | $51.40 | $5.75 | 2,328,895.0 | +5.95% |
| 2025-04 | $55.71 | $48.23 | $7.48 | 3,278,601.0 | -4.56% |
| 2025-03 | $58.30 | $53.59 | $4.71 | 3,317,038.0 | -3.96% |
| 2025-02 | $62.87 | $53.42 | $9.45 | 2,891,075.0 | -6.47% |
| 2025-01 | $63.03 | $57.56 | $5.47 | 3,236,927.0 | +0.16% |
2024年のGreif Inc (GEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $72.02 | $59.45 | $12.56 | 4,008,255.0 | -14.46% |
| 2024-11 | $73.16 | $61.85 | $11.30 | 3,724,171.0 | +13.76% |
| 2024-10 | $65.73 | $60.64 | $5.09 | 3,735,582.0 | -0.35% |
| 2024-09 | $64.28 | $58.10 | $6.18 | 2,742,122.0 | +0.22% |
| 2024-08 | $67.48 | $58.51 | $8.97 | 3,127,342.0 | -6.24% |
| 2024-07 | $68.11 | $55.95 | $12.16 | 3,615,893.0 | +16.03% |
| 2024-06 | $65.47 | $56.89 | $8.58 | 4,241,500.0 | -11.50% |
| 2024-05 | $65.23 | $61.06 | $4.17 | 2,469,111.0 | +5.97% |
| 2024-04 | $69.52 | $60.21 | $9.31 | 4,112,973.0 | -11.25% |
| 2024-03 | $69.31 | $62.24 | $7.07 | 4,036,660.0 | +7.12% |
| 2024-02 | $66.00 | $60.02 | $5.98 | 2,776,444.0 | +2.95% |
| 2024-01 | $66.61 | $62.40 | $4.21 | 2,797,132.0 | -4.54% |
2023年のGreif Inc (GEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $71.36 | $62.58 | $8.78 | 4,060,736.0 | -6.17% |
| 2023-11 | $70.30 | $62.49 | $7.81 | 2,177,752.0 | +10.08% |
| 2023-10 | $68.04 | $62.02 | $6.02 | 2,191,859.0 | -4.95% |
| 2023-09 | $74.31 | $65.92 | $8.39 | 2,793,772.0 | -7.96% |
| 2023-08 | $76.00 | $69.37 | $6.63 | 2,572,531.0 | -1.87% |
| 2023-07 | $74.87 | $67.15 | $7.72 | 2,334,503.0 | +7.37% |
| 2023-06 | $72.47 | $59.37 | $13.10 | 3,857,894.0 | +14.63% |
| 2023-05 | $63.74 | $59.57 | $4.17 | 2,779,678.0 | -4.28% |
| 2023-04 | $64.51 | $60.78 | $3.73 | 2,570,433.0 | -0.92% |
| 2023-03 | $73.96 | $57.38 | $16.58 | 5,784,192.0 | -10.81% |
| 2023-02 | $73.09 | $68.69 | $4.40 | 2,648,582.0 | -0.53% |
| 2023-01 | $71.47 | $65.81 | $5.66 | 3,528,753.0 | +6.52% |
0.16%
大文字化:
|
ボリューム (24 時間):