69.44
price down icon0.56%   -0.39
after-market After Hours: 69.42 -0.02 -0.03%
loading

Greif Inc Stock (GEF) Price History

The historical daily chart and data for Greif Inc stock (GEF), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $69.44.
  • Greif Inc all-time high stock price is $76.00, occurred on August 07, 2023.
  • The lowest Greif Inc stock price recorded was $23.65 on March 12, 2020. Since then, Greif Inc's stock price has risen over 193.62% to $69.44 now.
  • The 52-week high stock price for GEF is $71.36, representing a 2.76% increase from the current share price, occurred on December 06, 2023.
  • The 52-week low stock price for GEF is $55.95, indicating a -19.43% decrease from the current share price, occurred on July 09, 2024.
  • The closing price of Greif Inc (GEF) stock in the beginning of 2023 was $59.73. The stock closed the year at $67.06, a gain of over 12.27% for the year.
The table below shows more information about GEF historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $70.28 $69.18 $1.10 158,594.0 -0.56%
Nov 20, 2024 $69.84 $67.20 $2.64 215,079.0 +4.16%
Nov 19, 2024 $67.17 $66.16 $1.01 126,356.0 -0.07%
Nov 18, 2024 $68.24 $66.95 $1.29 200,817.0 -1.03%
Nov 15, 2024 $68.60 $67.50 $1.10 439,196.0 +0.56%
Nov 14, 2024 $69.12 $66.46 $2.66 187,159.0 -2.21%
Nov 13, 2024 $70.00 $68.72 $1.28 170,386.0 -0.06%
Nov 12, 2024 $69.41 $68.54 $0.87 192,789.0 -0.25%
Nov 11, 2024 $69.80 $67.65 $2.14 207,500.0 +2.58%
Nov 08, 2024 $67.71 $66.44 $1.27 240,753.0 +1.29%
Nov 07, 2024 $67.12 $66.21 $0.9068 148,070.0 -0.72%
Nov 06, 2024 $67.62 $65.65 $1.97 292,230.0 +7.01%
Nov 05, 2024 $62.88 $62.13 $0.745 167,130.0 +0.40%
Nov 04, 2024 $63.78 $62.31 $1.47 93,109.0 -0.83%
Nov 01, 2024 $63.19 $61.85 $1.34 129,792.0 +0.74%
Oct 31, 2024 $64.49 $62.43 $2.06 121,753.0 -1.99%
Oct 30, 2024 $64.75 $62.32 $2.43 222,502.0 +1.68%
Oct 29, 2024 $62.99 $61.87 $1.12 129,982.0 -0.57%
Oct 28, 2024 $63.42 $62.73 $0.69 189,025.0 +0.70%
Oct 25, 2024 $63.19 $62.21 $0.975 105,053.0 -0.57%
Oct 24, 2024 $63.16 $61.78 $1.38 143,981.0 +1.08%
Oct 23, 2024 $63.95 $61.67 $2.28 166,943.0 -2.28%

Greif Inc Stock (GEF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Greif Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greif Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Greif Inc Stock (GEF) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $70.28 $61.85 $8.43 3,127,554.0 +11.21%
Oct, 2024 $65.73 $60.64 $5.09 3,735,582.0 -0.35%
Sep, 2024 $64.28 $58.10 $6.18 2,742,122.0 +0.22%
Aug, 2024 $67.48 $58.51 $8.97 3,127,342.0 -6.24%
Jul, 2024 $68.11 $55.95 $12.16 3,615,893.0 +16.03%
Jun, 2024 $65.47 $56.89 $8.58 4,241,500.0 -11.50%
May, 2024 $65.23 $61.06 $4.17 2,469,111.0 +5.97%
Apr, 2024 $69.52 $60.21 $9.31 4,112,973.0 -11.25%
Mar, 2024 $69.31 $62.24 $7.07 4,036,660.0 +7.12%
Feb, 2024 $66.00 $60.02 $5.98 2,776,444.0 +2.95%
Jan, 2024 $66.61 $62.40 $4.21 2,797,132.0 -4.54%

Greif Inc Stock (GEF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $71.36 $62.58 $8.78 4,060,736.0 -6.17%
Nov, 2023 $70.30 $62.49 $7.81 2,177,752.0 +10.08%
Oct, 2023 $68.04 $62.02 $6.02 2,191,859.0 -4.95%
Sep, 2023 $74.31 $65.92 $8.39 2,793,772.0 -7.96%
Aug, 2023 $76.00 $69.37 $6.63 2,572,531.0 -1.87%
Jul, 2023 $74.87 $67.15 $7.72 2,334,503.0 +7.37%
Jun, 2023 $72.47 $59.37 $13.10 3,857,894.0 +14.63%
May, 2023 $63.74 $59.57 $4.17 2,779,678.0 -4.28%
Apr, 2023 $64.51 $60.78 $3.73 2,570,433.0 -0.92%
Mar, 2023 $73.96 $57.38 $16.58 5,784,192.0 -10.81%
Feb, 2023 $73.09 $68.69 $4.40 2,648,582.0 -0.53%
Jan, 2023 $71.47 $65.81 $5.66 3,528,753.0 +6.52%

Greif Inc Stock (GEF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $71.56 $64.99 $6.57 5,525,771.0 -4.62%
Nov, 2022 $74.22 $64.88 $9.34 4,345,718.0 +6.19%
Oct, 2022 $69.58 $57.50 $12.08 5,925,029.0 +11.15%
Sep, 2022 $69.69 $57.62 $12.07 7,141,631.0 -11.16%
Aug, 2022 $72.80 $66.84 $5.95 4,551,339.0 -5.06%
Jul, 2022 $70.93 $59.95 $10.99 3,796,644.0 +13.21%
Jun, 2022 $66.46 $57.10 $9.36 5,935,583.0 +4.89%
May, 2022 $62.26 $57.18 $5.08 4,508,234.0 -1.99%
Apr, 2022 $65.88 $58.87 $7.01 3,085,927.0 -6.73%
Mar, 2022 $66.02 $53.65 $12.37 5,180,560.0 +13.17%
Feb, 2022 $61.55 $54.50 $7.05 3,599,772.0 -2.82%
Jan, 2022 $62.74 $57.11 $5.63 4,365,580.0 -2.00%
$55.60
price up icon 1.52%
$70.93
price up icon 2.80%
packaging_containers GPK
$28.81
price up icon 0.98%
packaging_containers CCK
$91.01
price up icon 0.81%
$10.47
price up icon 1.26%
packaging_containers AVY
$199.59
price up icon 0.99%
Cap:     |  Volume (24h):