S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
NYSE:GEF

Greif Stock Chart and Price History

$58.97
-0.82 (-1.37%)
(As of 05/20/2022 12:00 AM ET)
Add
Compare
Today's Range
$57.77
$60.42
50-Day Range
$58.17
$65.58
52-Week Range
$53.65
$72.00
Volume
119,606 shs
Average Volume
201,065 shs
Market Capitalization
$2.87 billion
P/E Ratio
9.33
Dividend Yield
3.08%
Beta
0.99

Greif (NYSE:GEF) Price Performance

5 Day
Performance
-1.83%
1 Month
Performance
-9.05%
3 Month
Performance
-2.09%
Year-To-Date
Performance
-2.32%
1 Year
Performance
-6.96%

Greif (NYSE GEF) Stock Chart for Saturday, May, 21, 2022

Charts Provided by TradingView.

Greif (NYSE:GEF) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2022$59.79$58.97
-1.37%
$60.42$57.77119,606 shs$2.87 billion
05/19/2022$59.77$59.79
+0.03%
$60.64$58.77168,421 shs$2.91 billion
05/18/2022$62.06$59.77
-3.69%
$61.56$59.41163,268 shs$2.91 billion
05/17/2022$60.07$62.06
+3.31%
$62.26$61.12153,495 shs$3.02 billion
05/16/2022$59.39$60.07
+1.14%
$60.47$58.57101,445 shs$2.92 billion
05/13/2022$58.56$59.39
+1.42%
$60.41$58.83140,608 shs$2.89 billion
05/12/2022$58.51$58.56
+0.09%
$58.91$57.18178,610 shs$2.85 billion
05/11/2022$58.49$58.51
+0.03%
$60.41$58.25306,255 shs$2.84 billion
05/10/2022$58.17$58.49
+0.55%
$59.52$57.45287,744 shs$2.84 billion
05/09/2022$59.81$58.17
-2.74%
$59.81$57.72169,580 shs$2.83 billion
05/06/2022$61.23$59.81
-2.32%
$61.09$58.97217,008 shs$2.91 billion
05/05/2022$62.00$61.23
-1.24%
$61.88$60.07271,588 shs$2.98 billion
05/04/2022$60.59$62.00
+2.33%
$62.06$59.86366,598 shs$3.01 billion
05/03/2022$60.04$60.59
+0.92%
$61.86$59.53178,424 shs$2.95 billion
05/02/2022$60.68$60.04
-1.05%
$61.50$58.72370,414 shs$2.92 billion
04/29/2022$61.37$60.68
-1.12%
$62.39$60.39118,889 shs$2.95 billion
04/28/2022$60.56$61.37
+1.34%
$61.67$59.85115,127 shs$2.98 billion
04/27/2022$60.38$60.56
+0.30%
$61.78$60.21112,416 shs$2.94 billion
04/26/2022$61.82$60.38
-2.33%
$62.30$60.16118,834 shs$2.94 billion
04/25/2022$62.99$61.82
-1.86%
$62.61$60.15165,138 shs$3.01 billion
04/22/2022$64.84$62.99
-2.85%
$64.77$62.82137,982 shs$3.06 billion
04/21/2022$64.87$64.84
-0.05%
$65.71$64.29105,371 shs$3.15 billion
04/20/2022$63.40$64.87
+2.32%
$65.06$63.87120,618 shs$3.15 billion
04/19/2022$61.24$63.40
+3.53%
$63.44$61.28159,808 shs$3.08 billion
04/18/2022$62.21$61.24
-1.56%
$63.15$61.07126,625 shs$2.98 billion
04/15/2022$62.21$62.21$63.32$62.05131,817 shs$3.02 billion
04/14/2022$62.62$62.21
-0.65%
$63.32$62.05131,817 shs$3.02 billion
04/13/2022$61.63$62.62
+1.61%
$62.88$61.60119,947 shs$3.04 billion
04/12/2022$61.37$61.63
+0.42%
$62.78$61.25123,892 shs$3.00 billion
04/11/2022$61.18$61.37
+0.31%
$62.59$61.29114,807 shs$2.98 billion
04/08/2022$60.27$61.18
+1.51%
$61.77$60.77142,230 shs$2.97 billion
04/07/2022$60.25$60.27
+0.03%
$60.53$58.87227,458 shs$2.93 billion
04/06/2022$60.93$60.25
-1.12%
$61.10$60.00114,674 shs$2.93 billion
04/05/2022$61.90$60.93
-1.57%
$61.93$60.52164,475 shs$2.96 billion
04/04/2022$63.49$61.90
-2.50%
$63.24$61.21407,592 shs$3.01 billion
04/01/2022$65.06$63.49
-2.41%
$65.88$62.78243,451 shs$3.09 billion
03/31/2022$65.03$65.06
+0.05%
$65.67$64.24206,186 shs$3.16 billion
03/30/2022$65.58$65.03
-0.84%
$65.76$64.93169,625 shs$3.16 billion
03/29/2022$64.11$65.58
+2.29%
$66.02$63.91191,904 shs$3.19 billion
03/28/2022$65.29$64.11
-1.81%
$65.61$63.23199,353 shs$3.12 billion
03/25/2022$61.64$65.29
+5.92%
$65.32$62.12390,456 shs$3.17 billion
03/24/2022$61.15$61.64
+0.80%
$62.06$60.77144,745 shs$3.00 billion
03/23/2022$62.69$61.15
-2.46%
$62.59$61.07104,850 shs$2.97 billion
03/22/2022$62.27$62.69
+0.67%
$64.65$62.26192,295 shs$3.05 billion
03/21/2022$62.71$62.27
-0.70%
$62.98$61.80132,411 shs$3.03 billion
03/18/2022$61.12$62.71
+2.60%
$62.95$60.13561,838 shs$3.05 billion
03/18/2022$61.12$62.71
+2.60%
$62.95$60.13561,838 shs$3.05 billion
03/17/2022$59.99$61.12
+1.88%
$61.23$59.33125,818 shs$2.97 billion
03/16/2022$59.40$59.99
+0.99%
$60.27$58.70156,006 shs$2.92 billion
03/15/2022$59.43$59.40
-0.05%
$59.83$58.45116,995 shs$2.89 billion
03/14/2022$58.79$59.43
+1.09%
$60.18$58.64116,411 shs$2.89 billion
03/11/2022$58.95$58.79
-0.27%
$59.81$57.65157,863 shs$2.85 billion
03/10/2022$58.17$58.95
+1.34%
$59.06$56.99129,429 shs$2.86 billion
03/09/2022$55.62$58.17
+4.58%
$58.82$56.34178,532 shs$2.82 billion
03/08/2022$56.95$55.62
-2.34%
$57.97$55.57234,747 shs$2.70 billion
03/07/2022$60.19$56.95
-5.38%
$60.53$56.19571,086 shs$2.77 billion
03/04/2022$58.66$60.19
+2.61%
$60.38$57.31243,486 shs$2.92 billion
03/03/2022$56.68$58.66
+3.49%
$59.05$57.01316,268 shs$2.85 billion
03/02/2022$54.28$56.68
+4.42%
$56.68$54.52234,806 shs$2.75 billion
03/01/2022$57.49$54.28
-5.58%
$57.60$53.65263,759 shs$2.64 billion
02/28/2022$58.40$57.49
-1.56%
$58.03$56.70266,199 shs$2.79 billion
02/25/2022$56.00$58.40
+4.29%
$58.49$56.16130,426 shs$2.84 billion
02/24/2022$57.31$56.00
-2.29%
$56.50$54.50193,001 shs$2.72 billion
02/23/2022$58.99$57.31
-2.85%
$59.59$56.98176,606 shs$2.78 billion
02/22/2022$60.23$58.99
-2.06%
$60.20$58.82111,782 shs$2.86 billion
02/21/2022$60.23$60.23$60.88$59.49151,319 shs$2.92 billion
This page was last updated on 5/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.