NYSE - Delayed Quote USD

Greif, Inc. (GEF-B)

62.31 -1.70 (-2.66%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 63.43 63.55 62.09 62.31 62.31 14,300
Apr 17, 2024 65.23 65.36 63.91 64.01 64.01 6,700
Apr 16, 2024 64.32 64.99 64.32 64.48 64.48 6,800
Apr 15, 2024 65.50 66.42 64.43 64.72 64.72 6,800
Apr 12, 2024 66.36 66.52 65.36 65.50 65.50 5,100
Apr 11, 2024 68.21 68.21 66.63 67.10 67.10 8,600
Apr 10, 2024 67.12 68.19 66.89 67.84 67.84 13,500
Apr 9, 2024 68.01 68.54 67.71 68.54 68.54 15,200
Apr 8, 2024 67.98 68.87 67.33 68.51 68.51 23,200
Apr 5, 2024 68.96 68.96 66.92 67.51 67.51 12,100
Apr 4, 2024 69.34 69.85 68.45 68.57 68.57 22,100
Apr 3, 2024 69.20 69.57 68.96 68.96 68.96 15,400
Apr 2, 2024 69.28 69.28 68.74 68.78 68.78 14,500
Apr 1, 2024 70.12 70.12 68.61 69.00 69.00 8,900
Mar 28, 2024 69.90 70.27 69.36 69.52 69.52 12,400
Mar 27, 2024 67.93 69.26 67.62 69.21 69.21 11,000
Mar 26, 2024 69.01 69.33 67.88 67.93 67.93 10,500
Mar 25, 2024 67.01 69.06 67.01 68.78 68.78 9,700
Mar 22, 2024 67.72 68.16 67.36 67.44 67.44 9,700
Mar 21, 2024 66.18 69.50 66.18 68.14 68.14 35,700
Mar 20, 2024 64.46 66.08 64.46 66.08 66.08 7,200
Mar 19, 2024 63.46 65.91 63.46 64.98 64.98 11,000
Mar 18, 2024 64.74 65.03 63.56 63.78 63.78 16,700
Mar 15, 2024 0.78 Dividend
Mar 15, 2024 64.77 65.74 64.52 65.25 65.25 29,300
Mar 14, 2024 65.89 65.89 65.08 65.08 64.30 18,500
Mar 13, 2024 66.62 67.00 65.98 66.07 65.28 10,000
Mar 12, 2024 67.28 67.72 66.71 66.71 65.91 8,500
Mar 11, 2024 67.21 68.00 66.71 67.65 66.84 23,200
Mar 8, 2024 65.12 67.50 65.12 66.88 66.08 14,100
Mar 7, 2024 64.77 65.38 64.75 65.13 64.35 13,500
Mar 6, 2024 62.55 65.00 62.55 64.23 63.46 18,400
Mar 5, 2024 62.61 63.59 62.56 62.56 61.81 17,700
Mar 4, 2024 64.06 64.22 63.01 63.01 62.25 4,800
Mar 1, 2024 63.65 64.45 63.45 63.45 62.69 5,500
Feb 29, 2024 62.96 65.16 62.62 64.02 63.25 26,300
Feb 28, 2024 61.99 62.31 61.25 61.25 60.52 6,500
Feb 27, 2024 62.18 62.59 62.04 62.04 61.30 6,800
Feb 26, 2024 62.64 63.10 62.10 62.37 61.62 5,400
Feb 23, 2024 63.15 63.32 62.84 62.94 62.19 4,300
Feb 22, 2024 62.28 62.82 62.28 62.82 62.07 8,400
Feb 21, 2024 62.50 62.61 62.30 62.57 61.82 6,800
Feb 20, 2024 61.52 62.30 61.52 62.11 61.37 5,200
Feb 16, 2024 62.70 62.70 61.90 62.16 61.41 7,200
Feb 15, 2024 62.45 62.79 62.37 62.71 61.96 7,100
Feb 14, 2024 61.68 62.43 61.43 62.38 61.63 6,900
Feb 13, 2024 62.88 63.25 61.10 61.25 60.52 20,100
Feb 12, 2024 63.12 64.76 63.12 64.12 63.35 11,000
Feb 9, 2024 63.10 63.90 62.19 63.46 62.70 7,900
Feb 8, 2024 62.48 62.76 62.48 62.76 62.01 4,300
Feb 7, 2024 62.08 62.39 61.74 62.00 61.26 5,700
Feb 6, 2024 62.20 62.31 62.00 62.31 61.56 4,100
Feb 5, 2024 62.24 62.40 61.45 62.20 61.45 12,900
Feb 2, 2024 62.02 63.14 62.02 62.49 61.74 11,000
Feb 1, 2024 63.51 63.51 62.65 62.93 62.18 10,700
Jan 31, 2024 64.46 64.46 62.70 62.70 61.95 6,100
Jan 30, 2024 64.25 64.88 64.25 64.30 63.53 3,800
Jan 29, 2024 65.05 65.05 63.89 64.14 63.37 2,800
Jan 26, 2024 64.77 65.25 64.32 65.12 64.34 7,500
Jan 25, 2024 64.46 64.61 64.00 64.61 63.84 11,700
Jan 24, 2024 64.86 64.86 63.40 63.53 62.77 12,000
Jan 23, 2024 65.40 66.01 64.05 64.13 63.36 8,800
Jan 22, 2024 64.24 65.00 64.24 64.76 63.98 4,000
Jan 19, 2024 63.98 63.99 63.10 63.93 63.16 10,000
Jan 18, 2024 63.25 63.51 62.80 63.51 62.75 10,100
Jan 17, 2024 62.96 63.46 62.87 63.18 62.42 13,400
Jan 16, 2024 63.25 63.86 63.25 63.37 62.61 7,800
Jan 12, 2024 65.69 65.95 63.90 63.97 63.20 29,100
Jan 11, 2024 63.82 65.50 63.56 64.88 64.10 33,000
Jan 10, 2024 63.00 63.72 63.00 63.50 62.74 17,200
Jan 9, 2024 63.55 63.88 62.70 63.31 62.55 22,200
Jan 8, 2024 63.75 64.64 63.75 64.23 63.46 15,100
Jan 5, 2024 63.75 64.92 63.75 63.91 63.14 16,600
Jan 4, 2024 64.78 64.78 63.85 64.01 63.24 14,200
Jan 3, 2024 66.19 66.19 64.05 64.25 63.48 15,900
Jan 2, 2024 66.45 66.95 65.48 65.91 65.12 12,900
Dec 29, 2023 67.15 67.15 66.00 66.01 65.22 21,600
Dec 28, 2023 66.86 67.30 66.62 67.09 66.29 11,100
Dec 27, 2023 67.61 67.88 66.69 67.39 66.58 14,300
Dec 26, 2023 66.65 68.00 66.62 67.64 66.83 8,600
Dec 22, 2023 67.74 67.84 66.71 67.03 66.23 9,300
Dec 21, 2023 67.08 68.99 66.70 67.11 66.31 9,800
Dec 20, 2023 67.15 68.27 67.01 67.59 66.78 19,100
Dec 19, 2023 64.80 67.75 64.80 67.75 66.94 40,200
Dec 18, 2023 65.02 65.75 64.87 64.95 64.17 10,600
Dec 15, 2023 0.77 Dividend
Dec 15, 2023 66.38 66.47 63.89 64.41 63.64 56,700
Dec 14, 2023 67.36 67.97 66.00 66.88 65.32 13,900
Dec 13, 2023 62.23 66.36 62.23 66.28 64.73 24,000
Dec 12, 2023 62.07 63.49 62.07 62.55 61.09 13,900
Dec 11, 2023 64.05 64.75 63.50 63.56 62.08 10,200
Dec 8, 2023 65.50 66.46 64.18 64.40 62.90 14,000
Dec 7, 2023 65.41 67.44 65.41 67.44 65.86 10,300
Dec 6, 2023 69.82 71.20 69.38 69.38 67.76 14,200
Dec 5, 2023 70.15 71.18 70.00 70.03 68.39 6,900
Dec 4, 2023 70.97 70.97 69.62 70.72 69.07 5,200
Dec 1, 2023 70.04 70.66 70.04 70.42 68.77 8,600
Nov 30, 2023 68.09 70.03 68.09 69.65 68.02 15,800
Nov 29, 2023 66.95 68.74 66.95 68.59 66.99 7,000
Nov 28, 2023 67.01 67.44 66.99 67.17 65.60 4,300
Nov 27, 2023 67.04 67.86 67.04 67.42 65.85 8,300
Nov 24, 2023 67.40 67.45 67.20 67.28 65.71 3,600
Nov 22, 2023 67.08 67.47 66.93 66.96 65.40 3,500
Nov 21, 2023 67.04 67.59 66.73 66.73 65.17 4,200
Nov 20, 2023 68.78 68.78 67.25 67.55 65.97 10,600
Nov 17, 2023 67.79 68.71 67.79 68.30 66.70 10,200
Nov 16, 2023 67.62 67.88 67.19 67.38 65.81 5,800
Nov 15, 2023 68.40 68.80 67.30 68.10 66.51 20,400
Nov 14, 2023 66.31 68.38 66.31 68.28 66.68 12,300
Nov 13, 2023 64.51 65.81 64.06 64.82 63.31 5,600
Nov 10, 2023 65.11 65.60 64.50 65.28 63.76 8,900
Nov 9, 2023 64.04 64.87 63.91 64.48 62.97 8,600
Nov 8, 2023 65.60 65.62 64.05 64.38 62.88 15,400
Nov 7, 2023 65.14 65.53 64.76 64.85 63.34 7,100
Nov 6, 2023 65.85 66.01 65.25 65.80 64.26 9,500
Nov 3, 2023 66.15 66.99 65.96 66.24 64.69 9,500
Nov 2, 2023 64.28 65.07 64.00 65.07 63.55 9,000
Nov 1, 2023 63.90 64.41 63.47 63.85 62.36 7,400
Oct 31, 2023 63.85 64.53 63.85 64.06 62.56 8,700
Oct 30, 2023 63.60 64.57 63.60 64.26 62.76 5,900
Oct 27, 2023 64.46 64.46 63.50 63.66 62.17 6,200
Oct 26, 2023 64.01 64.76 64.01 64.51 63.00 8,000
Oct 25, 2023 63.27 63.53 62.52 63.09 61.62 6,500
Oct 24, 2023 63.35 63.35 62.77 63.00 61.53 4,400
Oct 23, 2023 62.85 63.49 62.55 62.77 61.30 6,900
Oct 20, 2023 63.85 64.11 63.30 63.37 61.89 9,500
Oct 19, 2023 64.18 64.61 63.60 63.60 62.11 8,200
Oct 18, 2023 65.14 65.30 64.24 64.24 62.74 5,500
Oct 17, 2023 65.39 67.10 65.39 65.53 64.00 13,600
Oct 16, 2023 64.81 66.05 64.81 65.39 63.86 8,100
Oct 13, 2023 65.07 65.07 64.24 64.31 62.81 6,100
Oct 12, 2023 65.73 65.73 64.72 64.81 63.30 6,000
Oct 11, 2023 66.21 67.19 65.50 65.98 64.44 8,700
Oct 10, 2023 67.10 67.10 65.90 65.94 64.40 9,000
Oct 9, 2023 65.45 66.98 65.39 66.44 64.89 13,100
Oct 6, 2023 66.43 66.43 65.33 65.58 64.05 13,700
Oct 5, 2023 66.14 66.25 65.48 66.00 64.46 18,700
Oct 4, 2023 66.34 66.62 65.27 66.14 64.59 13,800
Oct 3, 2023 67.39 67.39 66.04 66.33 64.78 15,600
Oct 2, 2023 66.48 67.94 66.48 67.56 65.98 19,200
Sep 29, 2023 68.10 68.10 66.31 66.56 65.01 17,600
Sep 28, 2023 67.49 68.16 67.15 67.88 66.29 12,100
Sep 27, 2023 66.39 67.40 66.39 67.15 65.58 15,500
Sep 26, 2023 67.30 67.30 65.90 65.90 64.36 17,300
Sep 25, 2023 67.26 68.10 67.19 67.19 65.62 16,000
Sep 22, 2023 68.94 68.94 67.51 67.64 66.06 11,800
Sep 21, 2023 68.75 69.05 68.45 68.46 66.86 8,300
Sep 20, 2023 69.41 69.96 68.85 68.86 67.25 14,500
Sep 19, 2023 69.29 69.80 68.85 68.90 67.29 33,400
Sep 18, 2023 68.54 70.16 68.54 69.03 67.42 38,000
Sep 15, 2023 69.77 70.06 68.40 68.71 67.10 66,900
Sep 14, 2023 0.78 Dividend
Sep 14, 2023 70.14 71.07 69.25 69.96 68.33 45,700
Sep 13, 2023 71.38 71.38 69.97 70.16 67.76 48,100
Sep 12, 2023 70.67 71.68 70.67 71.45 69.01 17,200
Sep 11, 2023 71.43 71.51 70.15 70.68 68.26 17,400
Sep 8, 2023 71.02 71.16 70.50 71.01 68.58 13,500
Sep 7, 2023 72.49 72.49 70.75 71.02 68.59 18,300
Sep 6, 2023 72.52 73.21 71.62 72.17 69.70 16,000
Sep 5, 2023 75.14 75.14 71.32 72.92 70.42 22,200
Sep 1, 2023 75.74 76.00 75.01 75.48 72.90 25,300
Aug 31, 2023 76.50 76.50 73.08 74.53 71.98 48,000
Aug 30, 2023 75.65 76.65 75.65 75.91 73.31 10,500
Aug 29, 2023 74.57 76.12 74.57 75.95 73.35 9,200
Aug 28, 2023 74.50 75.94 74.50 74.89 72.33 6,800
Aug 25, 2023 73.07 74.71 73.07 74.53 71.98 6,900
Aug 24, 2023 71.45 73.55 71.45 73.19 70.69 16,900
Aug 23, 2023 71.30 72.02 71.30 71.78 69.32 9,600
Aug 22, 2023 72.00 72.25 71.61 71.65 69.20 14,400
Aug 21, 2023 73.20 73.63 71.93 72.25 69.78 11,700
Aug 18, 2023 72.60 73.73 72.38 73.01 70.51 17,000
Aug 17, 2023 73.92 75.32 73.20 73.57 71.05 10,700
Aug 16, 2023 74.90 75.29 73.84 73.92 71.39 12,800
Aug 15, 2023 74.90 75.21 74.75 74.90 72.34 8,400
Aug 14, 2023 76.38 76.38 75.17 75.51 72.93 9,300
Aug 11, 2023 77.25 77.42 76.70 76.81 74.18 11,900
Aug 10, 2023 78.17 78.31 77.13 77.77 75.11 15,000
Aug 9, 2023 77.69 77.93 77.38 77.68 75.02 12,500
Aug 8, 2023 78.28 78.28 77.10 77.14 74.50 6,900
Aug 7, 2023 78.76 80.05 78.76 79.15 76.44 10,200
Aug 4, 2023 80.14 80.14 78.67 78.96 76.26 9,500
Aug 3, 2023 78.87 80.03 77.75 79.47 76.75 15,300
Aug 2, 2023 79.65 79.85 78.34 78.53 75.84 17,600
Aug 1, 2023 79.19 79.88 78.78 79.45 76.73 7,200
Jul 31, 2023 79.35 79.67 78.48 79.07 76.36 9,900
Jul 28, 2023 79.58 80.32 79.07 79.07 76.36 7,400
Jul 27, 2023 78.63 79.75 78.63 78.84 76.14 8,900
Jul 26, 2023 79.00 79.00 77.83 78.03 75.36 8,400
Jul 25, 2023 78.00 79.49 78.00 78.73 76.04 10,100
Jul 24, 2023 77.50 78.72 77.00 77.97 75.30 13,900
Jul 21, 2023 79.12 79.12 77.38 77.54 74.89 20,300
Jul 20, 2023 79.63 80.00 78.67 78.89 76.19 24,700
Jul 19, 2023 79.67 79.72 78.62 79.58 76.86 9,900
Jul 18, 2023 78.25 79.50 78.00 79.35 76.63 14,200
Jul 17, 2023 79.00 79.25 78.48 78.48 75.79 11,600
Jul 14, 2023 79.54 79.54 78.50 79.14 76.43 8,100
Jul 13, 2023 79.24 79.93 78.49 79.54 76.82 9,300
Jul 12, 2023 78.31 79.92 77.46 78.89 76.19 13,800
Jul 11, 2023 77.19 77.75 77.05 77.59 74.94 10,100
Jul 10, 2023 75.28 77.86 75.28 76.81 74.18 16,000
Jul 7, 2023 75.85 76.58 74.64 74.99 72.42 22,800
Jul 6, 2023 76.61 76.61 75.01 75.37 72.79 19,100
Jul 5, 2023 78.75 78.75 76.49 76.58 73.96 13,900
Jul 3, 2023 77.69 78.96 77.69 78.79 76.09 7,700
Jun 30, 2023 77.08 78.25 77.08 77.25 74.61 11,800
Jun 29, 2023 75.96 77.51 75.96 76.91 74.28 8,000
Jun 28, 2023 76.89 76.89 75.51 75.90 73.30 10,600
Jun 27, 2023 75.50 77.30 75.39 76.48 73.86 15,600
Jun 26, 2023 75.50 76.25 75.50 75.66 73.07 15,700
Jun 23, 2023 75.56 76.85 74.93 75.58 72.99 52,800
Jun 22, 2023 77.00 77.00 75.52 76.30 73.69 17,700
Jun 21, 2023 78.57 78.57 76.72 76.88 74.25 20,100
Jun 20, 2023 80.00 80.00 78.28 78.44 75.76 13,400
Jun 16, 2023 80.20 80.20 79.29 80.11 77.37 36,200
Jun 15, 2023 0.75 Dividend
Jun 15, 2023 78.87 80.30 78.08 80.07 77.33 20,400
Jun 14, 2023 81.26 81.49 79.59 79.83 76.37 19,000
Jun 13, 2023 81.88 82.22 80.75 81.52 77.99 16,300
Jun 12, 2023 81.50 82.27 80.01 81.88 78.34 25,500
Jun 9, 2023 80.78 82.09 80.06 81.43 77.90 26,500
Jun 8, 2023 75.48 80.55 75.18 80.15 76.68 40,800
Jun 7, 2023 72.35 74.39 72.00 73.87 70.67 41,800
Jun 6, 2023 71.53 72.89 71.50 71.89 68.78 30,400
Jun 5, 2023 71.36 71.56 69.96 71.31 68.22 27,700
Jun 2, 2023 70.00 71.48 69.61 71.39 68.30 82,400
Jun 1, 2023 70.12 70.12 69.10 69.36 66.36 13,000
May 31, 2023 70.66 70.66 69.05 69.95 66.92 44,700
May 30, 2023 70.87 71.04 69.89 70.23 67.19 15,300
May 26, 2023 71.01 71.74 70.72 70.88 67.81 30,300
May 25, 2023 72.21 72.21 70.70 70.99 67.92 23,900
May 24, 2023 74.20 74.20 72.42 72.42 69.28 12,500
May 23, 2023 73.25 74.53 73.00 74.09 70.88 34,000
May 22, 2023 73.00 73.81 72.94 73.80 70.61 29,300
May 19, 2023 73.73 74.10 72.50 72.99 69.83 51,900
May 18, 2023 73.19 73.50 72.82 73.00 69.84 54,000
May 17, 2023 73.83 73.83 73.08 73.19 70.02 60,400
May 16, 2023 76.25 76.25 73.00 73.12 69.95 38,400
May 15, 2023 76.40 76.52 75.64 76.25 72.95 16,100
May 12, 2023 75.28 76.51 75.22 76.51 73.20 12,000
May 11, 2023 76.03 76.09 74.48 75.12 71.87 10,400
May 10, 2023 76.75 76.75 75.32 75.95 72.66 13,900
May 9, 2023 77.38 77.45 76.21 76.21 72.91 12,800
May 8, 2023 77.95 77.96 77.21 77.76 74.39 8,000
May 5, 2023 76.00 78.15 76.00 77.95 74.58 14,500
May 4, 2023 77.29 77.29 75.71 75.87 72.59 17,700
May 3, 2023 78.70 78.99 77.80 77.99 74.61 12,800
May 2, 2023 79.21 79.21 77.04 78.28 74.89 17,500
May 1, 2023 79.23 79.30 78.89 79.24 75.81 10,300
Apr 28, 2023 78.00 79.05 78.00 78.74 75.33 11,600
Apr 27, 2023 77.44 78.15 76.75 78.15 74.77 7,100
Apr 26, 2023 78.31 78.86 76.68 77.06 73.72 13,100
Apr 25, 2023 80.00 80.00 78.47 78.99 75.57 11,000
Apr 24, 2023 80.48 80.87 80.20 80.35 76.87 11,400
Apr 21, 2023 79.59 80.20 79.08 80.18 76.71 18,900
Apr 20, 2023 78.52 79.52 78.52 79.50 76.06 13,000
Apr 19, 2023 78.25 78.74 77.48 78.14 74.76 14,600

Related Tickers

TRS TriMas Corporation
25.48
+1.76%
 
MYE Myers Industries, Inc.
21.27
+1.43%
 
SLGN Silgan Holdings Inc.
46.84
+0.11%
 
AVY Avery Dennison Corporation
209.35
+0.21%
 
REYN Reynolds Consumer Products Inc.
27.95
-0.39%
 
PTVE Pactiv Evergreen Inc.
14.14
-0.70%
 
PACK Ranpak Holdings Corp.
6.94
+1.91%
 
KRT Karat Packaging Inc.
26.47
-0.60%
 
OI O-I Glass, Inc.
15.42
+2.19%
 
AMCR Amcor plc
8.90
+0.79%