Greif Inc. Class A Common Stockのデータ

Greif Inc. Class A Common Stockの基本情報

名前 Greif Inc. Class A Common Stock
ティッカー GEF
国 United States
上場年 nan
セクター nan

Greif Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.18 47.61 49.0 48.06 139600.0 48.06
2021-02-12 49.59 48.07 48.07 48.74 118800.0 48.74
2021-02-11 49.65 47.74 49.5 48.49 142900.0 48.49
2021-02-10 49.72 48.58 49.46 49.22 107800.0 49.22
2021-02-09 49.32 48.31 48.82 48.98 96000.0 48.98
2021-02-08 48.96 48.08 48.55 48.85 103600.0 48.85
2021-02-05 48.46 47.25 47.92 48.23 107900.0 48.23
2021-02-04 47.42 45.97 46.62 47.13 205700.0 47.13
2021-02-03 46.84 45.9 46.19 46.77 139900.0 46.77
2021-02-02 47.21 46.09 47.01 46.4 126700.0 46.4
2021-02-01 46.69 44.64 45.57 46.32 213800.0 46.32
2021-01-29 45.78 44.64 45.73 45.16 239600.0 45.16
2021-01-28 47.11 45.57 47.11 46.0 148300.0 46.0
2021-01-27 47.34 45.83 47.2 46.25 224600.0 46.25
2021-01-26 49.38 48.21 49.38 48.28 104000.0 48.28
2021-01-25 49.57 47.9 49.45 48.83 161400.0 48.83
2021-01-22 49.87 47.87 48.5 49.78 113900.0 49.78
2021-01-21 50.45 49.06 49.99 49.1 133200.0 49.1
2021-01-20 50.61 49.6 50.61 50.01 175400.0 50.01
2021-01-19 51.0 49.89 50.89 50.08 141100.0 50.08
2021-01-15 51.3 49.91 50.52 50.47 212600.0 50.47
2021-01-14 51.99 50.52 50.67 51.52 162100.0 51.52
2021-01-13 51.51 50.05 51.51 50.59 158900.0 50.59
2021-01-12 52.0 51.32 51.43 51.64 139600.0 51.64
2021-01-11 51.82 49.97 50.15 51.45 155100.0 51.45
2021-01-08 51.99 50.0 51.99 50.9 164200.0 50.9
2021-01-07 51.75 50.54 51.35 51.59 159600.0 51.59
2021-01-06 52.0 49.22 49.22 51.08 308500.0 51.08
2021-01-05 48.74 47.1 47.1 48.23 170500.0 48.23
2021-01-04 47.59 46.54 47.5 47.13 235000.0 47.13
2020-12-31 47.14 46.15 46.86 46.88 138800.0 46.88
2020-12-30 47.09 46.09 46.35 46.87 130700.0 46.87
2020-12-29 47.32 46.0 47.25 46.04 128900.0 46.04
2020-12-28 47.79 46.67 47.44 47.08 120900.0 47.08
2020-12-24 47.22 46.34 47.01 47.08 49200.0 47.08
2020-12-23 47.31 46.37 46.81 46.74 138200.0 46.74
2020-12-22 46.56 45.76 46.09 46.34 137000.0 46.34
2020-12-21 46.19 44.16 45.59 46.13 291400.0 46.13
2020-12-18 48.76 46.29 48.68 47.01 1109400.0 47.01
2020-12-17 48.64 46.91 47.55 48.5 182100.0 48.5
2020-12-16 48.46 47.36 48.2 47.51 222300.0 47.07
2020-12-15 48.18 46.18 47.01 48.18 200900.0 47.73
2020-12-14 49.04 46.46 48.9 46.46 319700.0 46.03
2020-12-11 48.38 47.18 47.75 48.17 286500.0 47.72
2020-12-10 51.1 47.29 49.08 47.94 434500.0 47.5
2020-12-09 52.35 51.1 51.36 51.76 321700.0 51.28
2020-12-08 51.01 49.38 49.68 50.84 217400.0 50.37
2020-12-07 50.9 49.73 50.9 50.04 107000.0 49.58
2020-12-04 50.83 48.6 48.93 50.74 163400.0 50.27
2020-12-03 49.71 48.17 49.71 48.5 100800.0 48.05
2020-12-02 49.68 48.33 48.88 49.55 135500.0 49.09
2020-12-01 50.11 48.79 49.44 49.26 117200.0 48.8
2020-11-30 49.66 48.34 49.35 48.61 137800.0 48.16
2020-11-27 49.98 49.17 49.6 49.79 47500.0 49.33
2020-11-25 50.51 49.68 50.51 49.82 124900.0 49.36
2020-11-24 51.27 49.31 49.83 50.94 195900.0 50.47
2020-11-23 49.14 47.8 47.85 48.95 121600.0 48.5
2020-11-20 47.56 46.53 47.26 47.34 146100.0 46.9
2020-11-19 47.76 46.47 47.74 47.64 70600.0 47.2
2020-11-18 48.78 47.63 48.78 47.82 129700.0 47.38
2020-11-17 49.1 46.64 47.27 48.7 178400.0 48.25
2020-11-16 47.34 46.04 46.3 47.17 139700.0 46.73
2020-11-13 45.94 44.44 45.13 45.17 132400.0 44.75
2020-11-12 46.07 44.11 45.94 44.65 115000.0 44.24
2020-11-11 47.5 45.6 47.25 46.57 110700.0 46.14
2020-11-10 47.32 45.26 45.26 47.16 209500.0 46.72
2020-11-09 48.82 44.12 45.64 44.63 228600.0 44.22
2020-11-06 44.2 42.89 43.96 43.25 146300.0 42.85
2020-11-05 44.11 43.08 43.08 43.55 126600.0 43.15
2020-11-04 43.65 42.0 42.94 42.64 120900.0 42.25
2020-11-03 44.21 43.09 43.12 44.05 138500.0 43.64
2020-11-02 42.34 41.25 41.25 42.29 124700.0 41.9
2020-10-30 41.37 40.05 40.55 40.59 163600.0 40.21
2020-10-29 41.19 39.45 39.82 40.9 133000.0 40.52
2020-10-28 41.02 40.07 40.7 40.1 150800.0 39.73
2020-10-27 42.13 41.6 41.95 41.84 102500.0 41.45
2020-10-26 42.79 41.36 42.78 42.21 119300.0 41.82
2020-10-23 44.65 43.45 44.18 43.55 149300.0 43.15
2020-10-22 43.95 43.21 43.71 43.82 140300.0 43.41
2020-10-21 43.79 42.94 43.04 43.39 146300.0 42.99
2020-10-20 43.88 42.96 43.3 43.2 151200.0 42.8
2020-10-19 43.5 42.57 43.06 42.67 92500.0 42.27
2020-10-16 43.39 42.62 42.62 43.05 121700.0 42.65
2020-10-15 42.92 41.13 41.13 42.67 145100.0 42.27
2020-10-14 42.6 41.75 41.98 41.79 98200.0 41.4
2020-10-13 43.38 42.07 42.68 42.11 195200.0 41.72
2020-10-12 43.87 42.18 42.32 43.19 196900.0 42.79
2020-10-09 41.88 40.71 41.76 40.92 164800.0 40.54
2020-10-08 41.67 40.7 40.8 41.49 204900.0 41.11
2020-10-07 40.52 39.39 39.61 40.45 151200.0 40.08
2020-10-06 40.33 39.07 39.63 39.09 262100.0 38.73
2020-10-05 39.33 37.89 37.9 39.22 209800.0 38.86
2020-10-02 37.85 35.15 35.18 37.66 217600.0 37.31
2020-10-01 36.61 35.45 36.26 35.93 210800.0 35.6
2020-09-30 36.78 35.97 36.25 36.21 197300.0 35.87
2020-09-29 36.9 35.98 36.85 36.22 173900.0 35.88
2020-09-28 36.97 36.04 36.62 36.79 238500.0 36.45
2020-09-25 36.15 34.57 34.82 35.94 186600.0 35.61
2020-09-24 35.44 33.95 34.41 35.05 295200.0 34.73
2020-09-23 37.04 34.42 35.8 34.44 246800.0 34.12
2020-09-22 35.37 34.47 35.14 35.14 227100.0 34.81
2020-09-21 36.79 34.58 35.93 34.97 253400.0 34.65
2020-09-18 36.55 35.19 36.55 35.52 504400.0 35.19
2020-09-17 36.67 35.19 35.98 36.5 272300.0 36.16
2020-09-16 37.02 36.1 36.92 36.45 195900.0 36.11
2020-09-15 37.62 36.87 36.99 37.12 218500.0 36.34
2020-09-14 37.1 35.89 36.13 36.65 197600.0 35.88
2020-09-11 36.07 34.74 35.14 35.84 156400.0 35.09
2020-09-10 36.92 34.85 36.5 34.95 257500.0 34.22
2020-09-09 36.74 35.99 36.2 36.38 174900.0 35.62
2020-09-08 38.25 35.63 37.87 35.7 252800.0 34.95
2020-09-04 38.45 36.61 37.72 38.25 230300.0 37.45
2020-09-03 38.37 36.37 38.0 37.01 228100.0 36.23
2020-09-02 38.03 37.18 37.4 37.94 167800.0 37.14
2020-09-01 37.74 36.21 36.61 37.46 227800.0 36.67
2020-08-31 38.09 36.85 37.62 36.85 244300.0 36.08
2020-08-28 37.92 35.74 35.75 37.51 368100.0 36.72
2020-08-27 37.55 34.92 36.36 35.83 509600.0 35.08
2020-08-26 39.56 38.42 38.8 39.4 189200.0 38.57
2020-08-25 39.99 38.56 39.85 38.87 101700.0 38.05
2020-08-24 39.63 38.29 38.5 39.4 139100.0 38.57
2020-08-21 38.44 37.31 38.26 37.82 167200.0 37.03
2020-08-20 39.75 38.37 39.29 38.71 150000.0 37.9
2020-08-19 40.85 39.65 40.12 39.79 154100.0 38.95
2020-08-18 40.88 39.94 40.7 40.04 173300.0 39.2
2020-08-17 41.36 40.62 41.0 40.94 151400.0 40.08
2020-08-14 41.54 40.21 40.52 40.92 122800.0 40.06
2020-08-13 41.0 40.2 40.2 40.81 124200.0 39.95
2020-08-12 41.59 40.17 41.59 40.69 131900.0 39.84
2020-08-11 41.64 40.74 40.92 40.86 142800.0 40.0
2020-08-10 40.39 39.11 39.22 40.29 192700.0 39.44
2020-08-07 39.09 37.03 37.03 39.08 154500.0 38.26
2020-08-06 37.47 36.71 36.93 37.26 257200.0 36.48
2020-08-05 37.18 36.48 36.74 37.08 180200.0 36.3
2020-08-04 36.47 35.52 35.52 36.28 141000.0 35.52
2020-08-03 35.87 34.85 35.2 35.67 174800.0 34.92
2020-07-31 35.68 34.4 35.68 34.79 194400.0 34.06
2020-07-30 36.92 35.79 36.92 36.08 98000.0 35.32
2020-07-29 37.5 36.74 36.96 37.36 99600.0 36.58
2020-07-28 37.69 36.89 37.29 36.9 126000.0 36.12
2020-07-27 38.43 37.26 37.55 37.71 152300.0 36.92
2020-07-24 37.85 37.2 37.2 37.56 245600.0 36.77
2020-07-23 37.33 36.71 36.91 37.22 121400.0 36.44
2020-07-22 37.33 36.49 36.49 37.13 140900.0 36.35
2020-07-21 37.32 36.59 36.78 36.75 142100.0 35.98
2020-07-20 36.95 36.19 36.19 36.46 186900.0 35.69
2020-07-17 37.04 36.16 36.65 36.48 185500.0 35.71
2020-07-16 36.72 35.15 35.57 36.62 148800.0 35.85
2020-07-15 36.17 35.46 35.93 35.68 168100.0 34.93
2020-07-14 35.09 33.96 34.0 35.05 125000.0 34.31
2020-07-13 34.91 33.9 34.83 33.96 182900.0 33.25
2020-07-10 34.5 32.68 32.68 34.46 167400.0 33.74
2020-07-09 33.98 32.62 33.98 32.75 143300.0 32.06
2020-07-08 35.19 33.76 34.62 34.0 163700.0 33.29
2020-07-07 35.2 34.6 34.84 34.74 159600.0 34.01
2020-07-06 36.0 34.83 35.99 35.1 251100.0 34.36
2020-07-02 35.07 34.27 34.27 34.87 210300.0 34.14
2020-07-01 34.67 33.34 34.33 33.42 166100.0 32.72
2020-06-30 34.56 33.27 33.27 34.41 148900.0 33.69
2020-06-29 33.95 32.46 32.51 33.73 142000.0 33.02
2020-06-26 32.46 31.65 32.19 32.28 298900.0 31.6
2020-06-25 32.64 31.14 31.54 32.58 181800.0 31.9
2020-06-24 32.9 31.36 32.9 31.97 162300.0 31.3
2020-06-23 33.87 33.03 33.84 33.19 165300.0 32.49
2020-06-22 33.43 32.15 32.87 33.27 150800.0 32.57
2020-06-19 33.85 32.94 33.85 33.3 365500.0 32.6
2020-06-18 33.56 32.89 33.06 33.44 255700.0 32.74
2020-06-17 35.46 33.38 35.41 33.56 264100.0 32.86
2020-06-16 36.81 35.31 35.89 35.83 297900.0 34.65
2020-06-15 34.93 33.58 33.72 34.4 341200.0 33.26
2020-06-12 35.53 33.95 35.21 34.89 304300.0 33.74
2020-06-11 35.48 33.41 35.18 33.5 310600.0 32.39
2020-06-10 39.0 36.84 38.94 36.92 229400.0 35.7
2020-06-09 41.03 38.32 40.71 39.37 235200.0 38.07
2020-06-08 42.28 41.21 41.5 41.56 265400.0 40.19
2020-06-05 42.24 39.49 39.82 41.17 395900.0 39.81
2020-06-04 39.6 35.06 39.0 38.01 503100.0 36.75
2020-06-03 36.67 34.2 34.68 35.93 345000.0 34.74
2020-06-02 34.7 33.31 34.35 33.91 224100.0 32.79
2020-06-01 35.01 34.07 34.37 34.1 229000.0 32.97
2020-05-29 35.15 33.63 34.89 33.98 208700.0 32.86
2020-05-28 36.26 34.92 36.26 35.23 196000.0 34.07
2020-05-27 36.15 34.92 35.4 35.8 303900.0 34.62
2020-05-26 34.68 32.49 32.62 34.43 302600.0 33.29
2020-05-22 31.41 30.34 31.41 31.04 128500.0 30.01
2020-05-21 31.62 31.09 31.11 31.25 272700.0 30.22
2020-05-20 32.28 31.16 31.26 31.28 276800.0 30.25
2020-05-19 31.73 30.62 31.41 30.64 209500.0 29.63
2020-05-18 31.95 29.96 29.96 31.74 245700.0 30.69
2020-05-15 28.98 28.24 28.47 28.76 176500.0 27.81
2020-05-14 28.87 26.5 27.53 28.84 175200.0 27.89
2020-05-13 28.84 27.93 28.27 28.25 271700.0 27.32
2020-05-12 29.91 28.54 29.78 28.6 263800.0 27.66
2020-05-11 30.24 29.29 29.98 29.65 182400.0 28.67
2020-05-08 30.58 29.08 29.39 30.55 235500.0 29.54
2020-05-07 30.89 29.2 29.68 29.8 184700.0 28.82
2020-05-06 31.65 29.07 31.03 29.26 240100.0 28.29
2020-05-05 32.66 30.81 32.55 30.93 231500.0 29.91
2020-05-04 33.81 31.87 32.71 32.04 199300.0 30.98
2020-05-01 33.81 32.71 33.0 33.28 231700.0 32.18
2020-04-30 34.98 33.49 34.67 33.89 239300.0 32.77
2020-04-29 35.9 34.91 34.91 35.68 225500.0 34.5
2020-04-28 34.74 33.33 34.23 34.0 251400.0 32.88
2020-04-27 33.23 31.21 31.42 33.04 161600.0 31.95
2020-04-24 31.52 30.14 31.24 31.27 143900.0 30.24
2020-04-23 31.36 30.3 30.52 30.76 144400.0 29.74
2020-04-22 31.38 30.27 31.38 30.48 147300.0 29.47
2020-04-21 30.64 29.86 30.2 30.21 144200.0 29.21
2020-04-20 32.45 30.32 31.32 30.79 144300.0 29.77
2020-04-17 32.65 31.36 31.74 32.08 136300.0 31.02
2020-04-16 31.17 28.9 31.17 30.55 299300.0 29.54
2020-04-15 32.51 30.58 32.07 30.96 250400.0 29.94
2020-04-14 35.99 33.43 35.89 33.59 278600.0 32.48
2020-04-13 34.96 32.19 33.51 34.82 266800.0 33.67
2020-04-09 35.51 32.56 34.41 33.53 291400.0 32.42
2020-04-08 34.3 32.56 33.68 33.51 331200.0 32.4
2020-04-07 33.63 31.94 32.81 33.12 428900.0 32.03
2020-04-06 31.74 29.65 30.15 31.54 226200.0 30.5
2020-04-03 31.3 28.33 30.87 29.14 341500.0 28.18
2020-04-02 31.63 28.69 28.69 31.5 287600.0 30.46
2020-04-01 30.07 28.18 29.92 28.49 257700.0 27.55
2020-03-31 31.46 29.78 30.8 31.09 284400.0 30.06
2020-03-30 31.48 29.49 30.37 31.05 224600.0 30.02
2020-03-27 31.01 28.53 29.87 30.1 227700.0 29.11
2020-03-26 31.41 28.53 28.88 31.41 242200.0 30.37
2020-03-25 30.32 28.09 29.04 28.53 254500.0 27.59
2020-03-24 29.2 27.09 28.01 29.2 249900.0 28.24
2020-03-23 26.94 24.13 26.51 26.54 356700.0 25.66
2020-03-20 30.64 25.63 30.59 26.52 547400.0 25.64
2020-03-19 33.27 29.54 32.0 30.42 440300.0 29.42
2020-03-18 32.51 28.01 28.5 32.03 608300.0 30.97
2020-03-17 30.04 25.01 25.36 29.52 527000.0 28.55
2020-03-16 27.3 25.0 25.5 25.48 481600.0 24.21
2020-03-13 28.12 25.51 26.37 28.05 371500.0 26.66
2020-03-12 26.34 23.65 25.66 25.13 468500.0 23.88
2020-03-11 29.26 27.11 28.81 27.71 346800.0 26.33
2020-03-10 29.96 27.96 29.96 29.86 352800.0 28.38
2020-03-09 30.89 28.68 30.89 28.89 347800.0 27.45
2020-03-06 32.77 31.74 32.4 32.68 339300.0 31.05
2020-03-05 34.52 32.73 34.49 33.56 312000.0 31.89
2020-03-04 35.88 34.18 35.88 35.32 344900.0 33.56
2020-03-03 36.07 34.28 35.42 35.01 385500.0 33.27
2020-03-02 35.74 34.73 35.39 35.54 309200.0 33.77
2020-02-28 35.41 32.74 33.19 35.34 453800.0 33.58
2020-02-27 37.37 34.0 36.66 34.5 467700.0 32.78
2020-02-26 38.18 36.7 37.77 36.83 443000.0 35.0
2020-02-25 39.01 37.31 39.01 37.42 342300.0 35.56
2020-02-24 40.39 37.82 40.39 38.89 411100.0 36.96
2020-02-21 42.13 41.35 41.75 42.04 120700.0 39.95
2020-02-20 41.95 41.22 41.37 41.9 89200.0 39.82
2020-02-19 42.07 41.52 41.89 41.54 129700.0 39.47
2020-02-18 41.75 40.99 41.4 41.73 85100.0 39.65