Historical Stock Price
ETFs Holding GEF »    GEF Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $40.26 $41.05 $40.23 $41.04 127.90K
04/15/2019 $41.10 $41.27 $39.57 $39.79 96.80K
04/16/2019 $39.14 $39.20 $37.68 $39.13 259.40K
04/17/2019 $39.46 $39.64 $38.25 $38.29 146.80K
04/18/2019 $38.25 $38.83 $38.18 $38.71 173.90K
Greif is a producer of industrial packaging products and services. Co. has four segments: Rigid Industrial Packaging and Services, which provides steel, fibre and plastic drums, rigid intermediate bulk containers, closure systems for industrial packaging products, transit protection products, water bottles and reconditioned containers, and services; Paper Packaging and Services, which sells containerboard, corrugated sheets, corrugated containers and other corrugated products; Flexible Products and Services, which produces flexible intermediate bulk containers and related services; and Land Management, which focuses on the harvesting and regeneration of its U.S. timber properties.
GEF historical stock prices picture
Greif (GEF) has the following price history information. Looking back at GEF historical stock prices for the last five trading days, on April 12, 2019, GEF opened at $40.26, traded as high as $41.05 and as low as $40.23, and closed at $41.04. Trading volume was a total of 127.90K shares. On April 15, 2019, GEF opened at $41.10, traded as high as $41.27 and as low as $39.57, and closed at $39.79. Trading volume was a total of 96.80K shares. On April 16, 2019, GEF opened at $39.14, traded as high as $39.20 and as low as $37.68, and closed at $39.13. Trading volume was a total of 259.40K shares. On April 17, 2019, GEF opened at $39.46, traded as high as $39.64 and as low as $38.25, and closed at $38.29. Trading volume was a total of 146.80K shares. On April 18, 2019, GEF opened at $38.25, traded as high as $38.83 and as low as $38.18, and closed at $38.71. Trading volume was a total of 173.90K shares.

GEF Historical Stock Prices By Date:

GEF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Greif shares, starting with a $10,000 purchase of GEF, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $40.91
End price/share: $38.71
Starting shares: 244.44
Ending shares: 346.17
Dividends reinvested/share: $16.70
Total return: 34.00%
Average Annual Total Return: 2.97%
Starting investment: $10,000.00
Ending investment: $13,400.07
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $40.91
End price/share: $38.71
Dividends collected/share: $16.70
Total return: 35.44%
Average Annual Total Return: 3.08%
Starting investment: $10,000.00
Ending investment: $13,543.91
Years: 10.00
Date Close
04/12/2019$41.04
04/15/2019$39.79
04/16/2019$39.13
04/17/2019$38.29
04/18/2019$38.71
GEF is categorized under the Materials sector; below are some other companies in the same sector:

GEG Historical Stock Prices
GET Historical Stock Prices
GFA Historical Stock Prices
GFF Historical Stock Prices
GFI Historical Stock Prices
GG Historical Stock Prices
GGA Historical Stock Prices
GGB Historical Stock Prices
GGI Historical Stock Prices
GGL Historical Stock Prices

Also explore: GEF shares outstanding history

GEF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.