ストックスクリーナーアプリを入手
65.33
1.30%
-0.86
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $66.22 | $65.26 | $0.96 | 244,295.0 | -1.30% |
| 2025-12-03 | $66.55 | $65.17 | $1.38 | 229,837.0 | +1.49% |
| 2025-12-02 | $66.54 | $65.11 | $1.43 | 256,794.0 | -1.84% |
| 2025-12-01 | $66.74 | $65.23 | $1.51 | 274,564.0 | +1.23% |
| 2025-11-28 | $66.14 | $64.81 | $1.33 | 147,194.0 | +0.92% |
| 2025-11-26 | $65.10 | $64.00 | $1.10 | 197,086.0 | +1.28% |
| 2025-11-25 | $64.26 | $62.55 | $1.71 | 219,854.0 | +3.13% |
| 2025-11-24 | $63.10 | $62.18 | $0.92 | 283,299.0 | -1.17% |
| 2025-11-21 | $63.86 | $61.66 | $2.20 | 258,555.0 | +2.77% |
| 2025-11-20 | $62.15 | $61.23 | $0.915 | 204,848.0 | +0.51% |
| 2025-11-19 | $61.39 | $60.32 | $1.07 | 207,088.0 | +0.28% |
| 2025-11-18 | $61.05 | $59.91 | $1.14 | 234,975.0 | +0.96% |
| 2025-11-17 | $62.00 | $60.22 | $1.78 | 264,444.0 | -1.34% |
| 2025-11-14 | $61.49 | $60.32 | $1.17 | 255,390.0 | -0.60% |
| 2025-11-13 | $61.77 | $60.37 | $1.40 | 221,671.0 | +1.79% |
| 2025-11-12 | $60.63 | $59.96 | $0.67 | 286,259.0 | +0.70% |
| 2025-11-11 | $60.00 | $59.01 | $0.99 | 254,488.0 | +1.84% |
| 2025-11-10 | $59.17 | $57.73 | $1.45 | 192,596.0 | +0.65% |
| 2025-11-07 | $58.62 | $57.07 | $1.55 | 215,438.0 | +1.65% |
| 2025-11-06 | $58.40 | $55.90 | $2.50 | 268,659.0 | +0.40% |
| 2025-11-05 | $57.54 | $56.78 | $0.76 | 184,614.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $66.74 | $65.11 | $1.62 | 1,249,785.0 | -0.46% |
| 2025-11 | $66.14 | $55.75 | $10.39 | 4,289,690.0 | +15.36% |
| 2025-10 | $61.37 | $55.76 | $5.61 | 3,932,343.0 | -4.80% |
| 2025-09 | $64.70 | $58.52 | $6.18 | 4,309,213.0 | -8.50% |
| 2025-08 | $69.21 | $61.76 | $7.45 | 4,506,096.0 | +2.96% |
| 2025-07 | $70.47 | $62.56 | $7.91 | 4,736,314.0 | -2.40% |
| 2025-06 | $67.89 | $54.48 | $13.41 | 5,799,382.0 | +16.89% |
| 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% |
2.89%
0.14%
大文字化:
|
ボリューム (24 時間):