GEF-B - Greif, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201766.2569.2065.4068.0568.05116,501
Dec 14, 201768.1068.7566.4567.2567.2531,300
Dec 13, 201768.3068.8566.2568.3068.3021,700
Dec 12, 201768.0068.4566.9567.9567.9515,900
Dec 11, 201768.0068.4065.8568.3068.3021,100
Dec 08, 201769.2069.8567.5568.0068.0018,000
Dec 07, 201759.6069.7559.6069.1569.1552,500
Dec 06, 201758.6559.5057.3058.5058.5017,700
Dec 05, 201761.0561.0557.6059.4059.4026,200
Dec 04, 201762.9063.7560.8561.6061.6023,600
Dec 01, 201762.5062.7061.5562.3062.308,800
Nov 30, 201762.9063.1062.3062.3562.3511,100
Nov 29, 201762.9062.9061.6562.6062.6012,200
Nov 28, 201761.7162.6561.7162.5062.5018,800
Nov 27, 201762.0062.8561.9062.5062.502,500
Nov 24, 201761.3362.0560.8561.7761.772,600
Nov 22, 201762.0362.5061.5061.5061.5010,000
Nov 21, 201761.0562.2061.0562.2062.206,400
Nov 20, 201759.4060.8059.4060.8060.8010,400
Nov 17, 201759.0560.0058.9559.9559.958,800
Nov 16, 201758.7059.8058.7059.8059.804,900
Nov 15, 201758.2058.9058.2058.3058.304,900
Nov 14, 201758.2558.9058.2058.8058.804,700
Nov 13, 201758.3058.9058.2058.9058.904,300
Nov 10, 201759.0059.7658.7058.7558.752,800
Nov 09, 201759.5060.0358.1759.3059.305,000
Nov 08, 201759.5560.5559.5559.7059.705,900
Nov 07, 201761.8561.8560.0060.0060.005,800
Nov 06, 201762.3062.3061.5561.9061.902,900
Nov 03, 201762.2562.9561.9061.9061.9013,200
Nov 02, 201762.6362.9062.2062.8062.806,300
Nov 01, 201763.6063.6062.2063.1563.154,200
Oct 31, 201762.5563.5062.5562.8562.8511,500
Oct 30, 201763.2563.2562.0562.2062.203,500
Oct 27, 201763.4064.1063.0564.1064.108,900
Oct 26, 201763.1064.0563.1063.3563.353,100
Oct 25, 201763.6563.6562.4563.1063.104,600
Oct 24, 201763.1564.2563.1563.7063.708,400
Oct 23, 201762.8062.9562.2562.9562.952,900
Oct 20, 201763.1063.9062.7063.4563.455,300
Oct 19, 201762.1563.4062.1562.4562.454,200
Oct 18, 201762.6562.8060.9062.2062.205,600
Oct 17, 201764.0064.0062.0362.7562.757,400
Oct 16, 201764.4064.4063.8564.1064.106,900
Oct 13, 201763.6564.3563.6563.9563.952,500
Oct 12, 201764.1564.8564.0064.3064.308,200
Oct 11, 201764.7065.4064.0064.4564.457,100
Oct 10, 201764.7565.3564.7565.1565.156,500
Oct 09, 201764.1565.2063.1564.8564.858,500
Oct 06, 201764.2065.1063.8564.6564.655,000
Oct 05, 201764.1864.2563.1063.7563.756,900
Oct 04, 201764.9565.1563.7563.8063.807,500
Oct 03, 201765.1865.7064.2565.1065.1022,600
Oct 02, 201764.2565.3064.2565.2565.2519,300
Sep 29, 201765.0065.0064.1564.2564.259,500
Sep 28, 201764.7565.2563.9365.0065.008,600
Sep 27, 201763.2564.8563.2564.8064.8026,600
Sep 26, 201762.5563.2562.1563.1563.159,600
Sep 25, 201763.0563.1062.6062.8062.806,600
Sep 22, 201762.7063.0062.1063.0063.0010,700
Sep 21, 201763.5063.5562.6062.8562.8516,200
Sep 20, 201763.1064.5862.6564.1564.1514,700
Sep 19, 201763.3063.8062.8562.8562.8530,900
Sep 18, 201761.3564.3061.3063.1063.1061,100
Sep 15, 201758.3061.2557.9061.2561.25170,500
Sep 15, 20170.63 Dividend
Sep 14, 201758.9559.5558.2058.9058.2745,600
Sep 13, 201759.5559.5558.1058.2057.5840,300
Sep 12, 201759.1060.4059.1059.5058.8634,800
Sep 11, 201759.0559.2557.9058.9058.2746,600
Sep 08, 201758.7858.9058.0058.5557.9221,300
Sep 07, 201759.3559.8058.7059.2558.6221,600
Sep 06, 201760.8861.3058.9559.9059.2621,700
Sep 05, 201760.8061.4559.9560.5559.9024,700
Sep 01, 201762.2063.1060.2061.2060.5514,000
Aug 31, 201761.0064.1561.0063.1562.4721,900
Aug 30, 201761.0061.7060.4561.3060.6420,100
Aug 29, 201761.7061.8560.7561.6060.9410,100
Aug 28, 201762.9562.9561.9062.3561.685,800
Aug 25, 201762.0062.9562.0062.9562.284,100
Aug 24, 201761.8062.1560.8461.9061.247,300
Aug 23, 201759.8562.0559.8562.0061.349,900
Aug 22, 201759.9061.5059.9060.9060.255,300
Aug 21, 201759.4059.9558.8559.1558.527,500
Aug 18, 201758.5060.0058.4559.9059.268,100
Aug 17, 201759.4559.7558.8058.8058.175,500
Aug 16, 201758.5059.9558.5059.1558.524,400
Aug 15, 201759.4559.4558.2558.3557.735,000
Aug 14, 201758.8060.1058.8059.5558.917,000
Aug 11, 201759.5559.9558.2558.2557.639,100
Aug 10, 201759.2559.6559.0059.0058.376,000
Aug 09, 201760.3560.3559.2059.5058.862,800
Aug 08, 201761.0061.6560.2960.7060.053,100
Aug 07, 201761.1561.6060.9561.5060.844,600
Aug 04, 201759.9561.1559.9560.9560.304,200
Aug 03, 201760.8560.8558.6059.2558.626,300
Aug 02, 201760.0860.0859.5559.7059.061,900
Aug 01, 201759.7060.6559.7060.0059.366,800
Jul 31, 201759.6061.3059.4059.9059.2610,900
Jul 28, 201759.6559.7558.6559.4558.816,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...