• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On GEF-B

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Greif, Inc. (GEF-B)

    -NYSE
    53.81 Down 2.26(4.03%) Jun 24, 4:00PM EDT
    |After Hours : 53.81 0.00 (0.00%) Jun 24, 7:20PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 26, 201354.0754.1552.7653.863,40045.16
    Feb 25, 201355.0055.0054.1054.253,20045.49
    Feb 22, 201354.6054.8754.0054.874,50046.01
    Feb 21, 201354.1754.1754.1754.17045.42
    Feb 20, 201354.8054.8554.1754.171,40045.42
    Feb 19, 201354.1254.9354.1254.931,80046.06
    Feb 15, 201353.5054.3153.5054.151,80045.41
    Feb 14, 201352.9053.5552.9053.341,10044.73
    Feb 13, 201352.4953.6752.2353.193,60044.60
    Feb 12, 201352.1352.8052.1352.2910,60043.85
    Feb 11, 201352.3952.4052.1052.392,10043.93
    Feb 8, 201351.6052.2151.6052.2180043.78
    Feb 7, 201352.0052.0051.6051.623,10043.28
    Feb 6, 201352.0052.0351.5851.762,40043.40
    Feb 5, 201351.2852.1451.2651.862,90043.49
    Feb 4, 201351.2151.3350.9051.325,50043.03
    Feb 1, 201350.7851.0050.6150.923,50042.70
    Jan 31, 201350.4550.8250.3450.3460042.21
    Jan 30, 201350.7950.9250.4350.4516,00042.30
    Jan 29, 201350.3051.0450.3050.618,00042.44
    Jan 28, 201350.4950.8350.3150.6312,40042.45
    Jan 25, 201351.0051.0450.2050.4513,40042.30
    Jan 24, 201351.0351.3050.5451.107,80042.85
    Jan 23, 201350.8551.2950.8051.2016,40042.93
    Jan 22, 201350.5050.8950.0750.794,00042.59
    Jan 18, 201350.8151.3950.3650.809,40042.60
    Jan 17, 201350.6050.6350.3750.6360042.45
    Jan 16, 201350.2550.4450.0450.444,90042.29
    Jan 15, 201350.5950.5950.3550.391,80042.25
    Jan 14, 201350.6850.6849.8050.458,10042.30
    Jan 11, 201350.8551.0050.2250.687,40042.50
    Jan 10, 201351.3251.7350.5850.9017,00042.68
    Jan 9, 201350.3551.3450.2550.7814,90042.58
    Jan 8, 201349.8250.5149.8250.4518,50042.30
    Jan 7, 201350.5050.5049.8150.117,30042.02
    Jan 4, 201350.0050.9050.0050.311,50042.19
    Jan 3, 201349.5049.9649.5049.676,10041.65
    Jan 2, 201348.7050.1048.7049.509,00041.51
    Dec 31, 201247.2148.7347.2148.495,60040.66
    Dec 28, 201248.0248.5847.5547.552,60039.87
    Dec 27, 201248.3749.0048.0048.3419,80040.53
    Dec 26, 201248.8048.9048.4448.554,00040.71
    Dec 24, 201248.1948.4248.0548.281,50040.48
    Dec 21, 201248.3148.8048.0048.0037,00040.25
    Dec 20, 201247.8649.1647.8648.8615,10040.97
    Dec 19, 201247.5048.5047.3148.0032,00040.25
    Dec 18, 201247.2347.7546.5547.6915,30039.99
    Dec 17, 201246.7647.5046.6247.2511,60039.62
    Dec 14, 201247.5247.9446.7046.9411,60039.36
    Dec 13, 201247.3648.2447.3647.8313,30040.11
    Dec 12, 201245.2747.6445.2747.6313,80039.94
    Dec 12, 20120.62 Dividend
    Dec 11, 201246.1546.4445.0045.397,80037.54
    Dec 10, 201246.1446.5045.5445.923,10037.98
    Dec 7, 201246.4046.6446.0746.173,50038.19
    Dec 6, 201245.7946.3545.7946.052,30038.09
    Dec 5, 201245.9546.3745.7345.733,50037.82
    Dec 4, 201245.4646.0045.2045.524,20037.65
    Dec 3, 201245.6345.6343.7545.274,40037.44
    Nov 30, 201245.0046.0045.0045.703,80037.80
    Nov 29, 201246.0446.3044.8045.1015,50037.30
    Nov 28, 201245.2046.0345.2045.654,90037.76
    Nov 27, 201245.5845.6045.2845.601,60037.71
    Nov 26, 201245.0245.8545.0245.755,00037.84
    Nov 23, 201244.8245.2644.8245.102,00037.30
    Nov 21, 201244.0244.5943.6944.407,40036.72
    Nov 20, 201245.2145.2143.8444.008,60036.39
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.