ストックスクリーナーアプリを入手
60.32
0.22%
-0.13
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $61.03 | $59.97 | $1.06 | 396,655.0 | -0.22% |
| 2024-12-19 | $62.31 | $60.28 | $2.03 | 283,986.0 | -1.55% |
| 2024-12-18 | $65.01 | $61.26 | $3.75 | 257,874.0 | -4.58% |
| 2024-12-17 | $65.89 | $63.52 | $2.37 | 237,835.0 | -2.32% |
| 2024-12-16 | $66.91 | $65.39 | $1.52 | 200,197.0 | -1.10% |
| 2024-12-13 | $67.23 | $66.27 | $0.96 | 171,154.0 | -1.10% |
| 2024-12-12 | $68.16 | $67.06 | $1.09 | 159,296.0 | -1.51% |
| 2024-12-11 | $68.91 | $67.83 | $1.08 | 127,268.0 | -0.15% |
| 2024-12-10 | $69.41 | $67.40 | $2.01 | 196,130.0 | +0.51% |
| 2024-12-09 | $70.05 | $68.08 | $1.97 | 176,743.0 | -0.18% |
| 2024-12-06 | $69.95 | $68.18 | $1.77 | 167,227.0 | -2.35% |
| 2024-12-05 | $70.98 | $66.84 | $4.14 | 378,345.0 | -2.25% |
| 2024-12-04 | $71.99 | $70.60 | $1.39 | 169,079.0 | +0.41% |
| 2024-12-03 | $71.81 | $70.91 | $0.895 | 146,512.0 | -0.39% |
| 2024-12-02 | $72.02 | $70.48 | $1.53 | 125,959.0 | +0.65% |
| 2024-11-29 | $71.76 | $70.98 | $0.78 | 94,065.0 | +0.32% |
| 2024-11-27 | $72.67 | $70.55 | $2.12 | 178,453.0 | -1.39% |
| 2024-11-26 | $72.11 | $71.09 | $1.02 | 166,780.0 | -0.49% |
| 2024-11-25 | $73.16 | $71.72 | $1.44 | 152,343.0 | +1.19% |
| 2024-11-22 | $71.39 | $69.52 | $1.87 | 163,570.0 | +2.68% |
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。
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 | $59.97 | $12.05 | 3,590,915.0 | -15.08% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $71.56 | $64.99 | $6.57 | 5,525,771.0 | -4.62% |
| 2022-11 | $74.22 | $64.88 | $9.34 | 4,345,718.0 | +6.19% |
| 2022-10 | $69.58 | $57.50 | $12.08 | 5,925,029.0 | +11.15% |
| 2022-09 | $69.69 | $57.62 | $12.07 | 7,141,631.0 | -11.16% |
| 2022-08 | $72.80 | $66.84 | $5.95 | 4,551,339.0 | -5.06% |
| 2022-07 | $70.93 | $59.95 | $10.99 | 3,796,644.0 | +13.21% |
| 2022-06 | $66.46 | $57.10 | $9.36 | 5,935,583.0 | +4.89% |
| 2022-05 | $62.26 | $57.18 | $5.08 | 4,508,234.0 | -1.99% |
| 2022-04 | $65.88 | $58.87 | $7.01 | 3,085,927.0 | -6.73% |
| 2022-03 | $66.02 | $53.65 | $12.37 | 5,180,560.0 | +13.17% |
| 2022-02 | $61.55 | $54.50 | $7.05 | 3,599,772.0 | -2.82% |
| 2022-01 | $62.74 | $57.11 | $5.63 | 4,365,580.0 | -2.00% |
0.55%
0.76%
大文字化:
|
ボリューム (24 時間):