GEF-B - Greif, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201864.5065.7064.1564.6064.601,600
Apr 24, 201864.2565.0064.2564.5564.553,700
Apr 23, 201864.4565.3063.6063.6063.602,000
Apr 20, 201863.5564.6563.3564.4564.456,100
Apr 19, 201862.3564.0562.3564.0564.052,900
Apr 18, 201862.3562.5562.0562.3062.304,400
Apr 17, 201862.2563.1062.1063.1063.106,900
Apr 16, 201861.8562.5061.0562.0062.008,900
Apr 13, 201861.7561.7561.0861.3061.302,300
Apr 12, 201861.7061.8060.5061.8061.801,900
Apr 11, 201860.5360.9560.5360.9560.951,400
Apr 10, 201861.0061.3059.6060.9560.955,200
Apr 09, 201859.6660.5059.3560.4060.409,300
Apr 06, 201859.1860.0058.9558.9558.952,800
Apr 05, 201859.0060.2058.9559.9059.905,200
Apr 04, 201857.8059.2057.8058.7058.706,000
Apr 03, 201857.5058.4557.2058.4558.456,300
Apr 02, 201858.1558.3556.3057.3057.309,500
Mar 29, 201857.4858.6057.4858.2558.259,500
Mar 28, 201858.8559.0056.9057.2057.207,700
Mar 27, 201858.7558.7557.2557.7057.706,500
Mar 26, 201858.3359.1057.6858.9558.9512,400
Mar 23, 201859.6561.0058.4558.4558.4510,700
Mar 22, 201861.2561.7559.4559.4559.458,800
Mar 21, 201860.9561.9560.6061.9061.9039,200
Mar 20, 201859.5061.5558.5561.0061.0029,500
Mar 19, 201859.3559.7058.5559.4559.456,400
Mar 16, 201859.8560.6558.9559.2559.2517,700
Mar 16, 20180.63 Dividend
Mar 15, 201861.1061.2059.5060.5059.875,100
Mar 14, 201860.7560.9559.3560.9560.327,900
Mar 13, 201860.0060.3058.5060.3059.675,400
Mar 12, 201859.0060.0059.0060.0059.383,600
Mar 09, 201858.0059.0556.8559.0058.395,100
Mar 08, 201858.2058.8057.5557.5556.955,100
Mar 07, 201855.6558.2055.6557.8057.206,000
Mar 06, 201855.6056.1053.7555.5554.977,700
Mar 05, 201854.9555.7054.4555.4054.827,000
Mar 02, 201853.8555.1052.5055.1054.537,800
Mar 01, 201860.6560.6553.6153.8053.2414,500
Feb 28, 201863.2063.2060.1560.1559.5216,100
Feb 27, 201863.8564.7063.1563.1562.494,700
Feb 26, 201862.8064.3562.8064.0563.386,700
Feb 23, 201863.2563.3062.8063.0062.343,100
Feb 22, 201862.9063.7062.3662.9062.253,400
Feb 21, 201860.8564.1560.8562.3561.705,400
Feb 20, 201861.9062.9560.2560.2559.623,300
Feb 16, 201861.5562.5561.4062.5561.902,500
Feb 15, 201860.6061.8060.3561.8061.165,100
Feb 14, 201858.7560.4058.7559.9059.283,700
Feb 13, 201858.7560.0058.7558.8058.195,500
Feb 12, 201859.1560.5058.6058.7058.094,500
Feb 09, 201858.0059.5057.3558.7058.094,100
Feb 08, 201860.1860.1857.6557.6557.055,400
Feb 07, 201859.9860.4559.4059.4058.785,800
Feb 06, 201859.5060.7559.5059.5058.8813,100
Feb 05, 201863.1063.8560.0560.0559.425,000
Feb 02, 201864.3064.3063.1063.1062.444,800
Feb 01, 201863.6564.5563.6564.1063.435,000
Jan 31, 201864.8065.0063.6563.6562.993,800
Jan 30, 201865.2065.2564.8064.8064.132,900
Jan 29, 201864.0564.9564.0564.2563.583,100
Jan 26, 201864.8865.0564.8865.0564.37800
Jan 25, 201865.7565.7564.8064.8064.133,200
Jan 24, 201866.8567.6565.5565.7065.024,200
Jan 23, 201866.0566.5066.0566.5065.813,700
Jan 22, 201866.8366.8364.8066.5065.814,600
Jan 19, 201866.0066.8166.0066.5065.817,800
Jan 18, 201866.7567.1066.3066.3065.615,300
Jan 17, 201867.1567.1566.2567.0566.354,300
Jan 16, 201868.1568.9066.5566.6565.964,200
Jan 12, 201869.0569.8067.5568.2567.547,000
Jan 11, 201868.3069.6068.1068.7568.038,400
Jan 10, 201868.0569.2067.5068.7067.989,800
Jan 09, 201869.1069.1067.7567.8467.134,000
Jan 08, 201869.7069.7569.0069.1068.384,600
Jan 05, 201868.9569.7568.5069.1068.386,700
Jan 04, 201869.0069.8568.7568.9068.185,600
Jan 03, 201869.4069.5868.5568.8068.088,400
Jan 02, 201869.5070.4069.3569.5068.788,700
Dec 29, 201769.7270.7069.2069.3568.635,900
Dec 28, 201769.9070.2069.5570.1569.424,900
Dec 27, 201770.1370.6569.9070.2069.475,800
Dec 26, 201770.1571.1069.8070.2569.527,500
Dec 22, 201770.7071.9568.7570.4569.7213,100
Dec 21, 201770.4071.8069.4571.0070.2620,800
Dec 20, 201766.0071.0065.6570.8070.0644,700
Dec 19, 201766.3566.8065.3065.9565.2615,700
Dec 18, 201768.5368.5365.4066.2065.5115,100
Dec 15, 201766.2569.2065.4068.0567.34116,500
Dec 15, 20170.62 Dividend
Dec 14, 201768.1068.7566.4567.2565.9431,300
Dec 13, 201768.3068.8566.2568.3066.9721,700
Dec 12, 201768.0068.4566.9567.9566.6215,900
Dec 11, 201768.0068.4065.8568.3066.9721,100
Dec 08, 201769.2069.8567.5568.0066.6718,000
Dec 07, 201759.6069.7559.6069.1567.8052,500
Dec 06, 201758.6559.5057.3058.5057.3617,700
Dec 05, 201761.0561.0557.6059.4058.2426,200
Dec 04, 201762.9063.7560.8561.6060.4023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...