Greif Stock Price History, GEF Historical Prices

Add to My Stocks
$52.99 $0.4 (0.76%) GEF stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Greif stock price history here. Daily open, high, low, and end of day closing price for the company, along with Greif price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $64.87 on Dec 07, 2017 as seen from Greif stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 52.48 53.13 52.48 52.99 57,271 17.43 0.67
2018-08-16 52.18 52.84 51.94 52.59 66,452 17.3 0.66
2018-08-14 52.78 53.36 52.75 53.04 68,121 17.45 0.67
2018-08-13 53.17 53.32 52.01 52.65 73,166 17.32 0.66
2018-08-09 53.47 54 53.35 53.47 104,074 17.59 0.67
2018-08-07 54.67 55.25 54.67 54.8 83,385 18.03 0.69
2018-08-06 53.74 54.69 53.74 54.46 126,852 17.91 0.69
2018-08-03 53.71 54.2 53.2 53.87 82,845 17.72 0.68
2018-08-02 53.47 53.92 53.16 53.53 69,457 17.61 0.67
2018-08-01 54.45 54.63 53.42 53.78 92,917 17.69 0.68
2018-07-31 53.37 54.63 52.89 54.45 135,659 17.91 0.69
2018-07-27 53.22 53.39 52.59 52.8 96,837 17.37 0.66
2018-07-26 52.56 53.28 52.24 53.17 85,430 17.49 0.67
2018-07-25 52.61 52.65 51.97 52.46 108,469 17.26 0.66
2018-07-24 52.95 53.56 52.35 52.61 133,475 17.31 0.66
2018-07-23 53.21 53.38 52.43 52.7 118,584 17.34 0.66
2018-07-20 53.81 53.81 53.07 53.23 80,422 17.51 0.67
2018-07-18 52.34 53.12 52.1 53.03 126,880 17.44 0.67
2018-07-17 51.98 52.41 51.78 52.19 149,059 17.17 0.66
2018-07-12 54.24 54.72 54.01 54.51 129,505 17.93 0.69
2018-07-11 53.6 54.14 53.25 54 156,732 17.76 0.68
2018-07-10 54.12 54.26 53.42 53.88 137,482 17.72 0.68
2018-07-09 53.31 54.19 53.22 53.98 145,601 17.76 0.68
2018-07-06 52.9 53.29 52.52 53.12 137,824 17.47 0.67
2018-07-05 52.43 53.05 51.36 53.03 195,394 17.44 0.67
2018-07-03 52.5 52.88 51.79 52.12 106,110 17.15 0.66
2018-07-02 52.39 52.56 51.42 52.3 188,894 17.2 0.66
2018-06-29 53.67 53.93 52.82 52.89 264,406 17.4 0.67
2018-06-28 54.06 54.32 53.42 53.54 133,638 17.61 0.67
2018-06-27 54.65 55.07 54.01 54.02 206,697 17.77 0.68
2018-06-26 54.4 54.69 54.1 54.46 193,319 17.91 0.69
2018-06-25 54.78 55.01 53.88 54.44 169,771 17.91 0.69
2018-06-22 55.55 55.55 54.74 54.84 550,643 18.04 0.69
2018-06-21 56 56 54.98 55.1 188,847 18.13 0.69
2018-06-20 55.4 55.91 54.95 55.91 182,381 18.39 0.7
2018-06-19 54.7 55.32 54.7 55.3 205,142 18.19 0.7
2018-06-18 54.73 55.27 54.12 55.24 290,800 18.17 0.7
2018-06-15 54.85 55.33 54.15 55.2 370,185 18.16 0.7
2018-06-14 56.01 56.18 55 55.6 293,516 18.29 0.7
2018-06-13 58.27 58.27 55.58 56.01 338,782 18.42 0.71
2018-06-12 58.72 59.48 57.98 58.25 311,128 19.16 0.73
2018-06-11 58.72 59.23 58.13 58.42 301,330 19.22 0.74
2018-06-08 57.66 58.32 57.05 58.21 605,122 19.15 0.73
2018-06-07 61.35 62.75 57.16 57.3 725,326 18.85 0.72
2018-06-06 61.25 62 60.44 61.83 350,099 21.47 0.79
2018-06-05 60.19 61.33 60.19 61.06 155,806 21.2 0.78
2018-06-04 59.52 60.08 59.24 60.01 223,033 20.84 0.77
2018-06-01 58.92 59.46 58.85 59.27 140,762 20.58 0.76
2018-05-31 59.42 59.74 58.24 58.31 176,411 20.25 0.75
2018-05-30 59.26 59.79 58.92 59.37 201,169 20.62 0.76
2018-05-29 58.43 58.85 58.18 58.61 172,222 20.35 0.75
2018-05-28 0 0 0 58.73 0 - -
2018-05-25 59.16 59.24 58.41 58.73 189,274 20.39 0.75
2018-05-24 58.76 59.59 58.4 59.14 250,565 20.54 0.76
2018-05-23 60.62 60.71 58.32 58.69 444,260 20.38 0.75
2018-05-22 61.33 61.86 60.95 61.47 157,382 21.34 0.79
2018-05-21 60.33 61.04 60.3 60.97 151,745 21.17 0.78
2018-05-18 59.78 60.15 59.68 59.9 144,582 20.8 0.77
2018-05-17 59.36 59.99 59.25 59.54 204,690 20.67 0.76
2018-05-16 58.61 59.64 58.45 59.2 245,075 20.56 0.76
2018-05-15 58.92 59.19 58.23 58.54 221,786 20.33 0.75
2018-05-14 59.98 60.28 59.09 59.11 145,479 20.52 0.76
2018-05-11 60.17 60.58 59.75 60 83,633 20.83 0.77
2018-05-10 59.98 60.32 59.48 60.03 158,218 20.84 0.77
2018-05-09 59.83 60.12 59.31 59.88 223,300 20.79 0.77
2018-05-08 59.34 59.95 58.9 59.83 145,493 20.77 0.77
2018-05-07 59.36 59.89 58.91 59.06 149,012 20.51 0.76
2018-05-04 58.48 59.85 58.38 59.33 203,970 20.6 0.76
2018-05-03 58.39 59.31 57.84 58.8 240,866 20.42 0.75
2018-05-02 58.59 59.13 58.07 58.65 189,480 20.37 0.75
2018-05-01 58.36 58.77 57.8 58.62 257,009 20.35 0.75
2018-04-30 59.39 59.41 58.43 58.52 374,914 20.32 0.75
2018-04-27 59.99 59.99 59.1 59.26 123,227 20.58 0.76
2018-04-26 60.15 60.24 59.08 60.01 139,083 20.84 0.77
2018-04-25 58.72 60.22 58.47 60 314,588 20.83 0.77
2018-04-24 59.02 59.31 58.35 59.01 367,154 20.49 0.76
2018-04-23 58.77 59.14 58.58 58.8 164,848 20.42 0.75
2018-04-20 58.55 58.73 58.02 58.66 144,219 20.37 0.75
2018-04-19 57.53 58.97 57.53 58.65 186,372 20.37 0.75
2018-04-18 57.67 57.75 56.99 57.34 108,269 19.91 0.74
2018-04-17 57.26 57.8 57.14 57.5 131,649 19.97 0.74
2018-04-16 56.64 57.05 55.94 56.89 140,147 19.75 0.73
2018-04-13 56.23 56.45 55.33 56.1 116,708 19.48 0.72
2018-04-12 55.26 55.83 54.71 55.62 103,340 19.31 0.71
2018-04-11 54.66 55.25 54.58 54.78 135,894 19.02 0.7
2018-04-10 55.32 55.79 54.8 54.98 171,681 19.09 0.71
2018-04-09 54.54 55.18 54.05 54.51 200,024 18.93 0.7
2018-04-06 54.38 54.82 53.74 54.25 284,913 18.84 0.7
2018-04-05 54.25 54.83 53.76 54.7 217,799 18.99 0.7
Get more Data

Greif Stock History Chart

View GEF PE ratio, PS ratio stocks charts and compare with peers.
GEF Chart
Note: Compare Greif stock price history with the index and industry peers.

Greif Stock Price History: Past 5 years

Max Stock Price64.87Dec 07,2017
Min Stock Price24Feb 19,2016
Avg Stock Price47.44

Greif Historical PE ratio: Past 5 years

Max PE Ratio72.69Jun 06,2016
Min PE Ratio17.15Jul 03,2018
Avg PE Ratio30.68

Greif Historical PS ratio: Past 5 years

Max PS Ratio0.87Mar 01,2017
Min PS Ratio0.18Aug 25,2015
Avg PS Ratio0.57

GEF Industry Peers

Company Price Change (%)
Graphic Packaging (GPK)14.180.09 (0.63%)
Greif Bros (GEF.B)57.150.25 (0.44%)
Silgan (SLGN)27.30.07 (0.26%)
Cryoport (CYRX)13.050.63 (5.07%)
General Finance (GFN)13.90.4 (2.96%)
Westrock (WRK)55.320.2 (0.36%)
Ball Corp. (BLL)40.660.36 (0.89%)

We provide Greif share price history along with PE ratio and PS ratio for doing Greif fundamental analysis. Greif stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. GEF stock closed at $52.99 and traded with a volume of 57,271 on the last trading day. The average P/S ratio was 0.57 as can be seen from Greif stock history.