GEF-B - Greif, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201866.0066.8166.0066.5066.507,800
Jan 18, 201866.7567.1066.3066.3066.305,300
Jan 17, 201867.1567.1566.2567.0567.054,300
Jan 16, 201868.1568.9066.5566.6566.654,200
Jan 12, 201869.0569.8067.5568.2568.257,000
Jan 11, 201868.3069.6068.1068.7568.758,400
Jan 10, 201868.0569.2067.5068.7068.709,800
Jan 09, 201869.1069.1067.7567.8467.844,000
Jan 08, 201869.7069.7569.0069.1069.104,600
Jan 05, 201868.9569.7568.5069.1069.106,700
Jan 04, 201869.0069.8568.7568.9068.905,600
Jan 03, 201869.4069.5868.5568.8068.808,400
Jan 02, 201869.5070.4069.3569.5069.508,700
Dec 29, 201769.7270.7069.2069.3569.355,900
Dec 28, 201769.9070.2069.5570.1570.154,900
Dec 27, 201770.1370.6569.9070.2070.205,800
Dec 26, 201770.1571.1069.8070.2570.257,500
Dec 22, 201770.7071.9568.7570.4570.4513,100
Dec 21, 201770.4071.8069.4571.0071.0020,800
Dec 20, 201766.0071.0065.6570.8070.8044,700
Dec 19, 201766.3566.8065.3065.9565.9515,700
Dec 18, 201768.5368.5365.4066.2066.2015,100
Dec 15, 201766.2569.2065.4068.0568.05116,500
Dec 15, 20170.62 Dividend
Dec 14, 201768.1068.7566.4567.2566.6331,300
Dec 13, 201768.3068.8566.2568.3067.6721,700
Dec 12, 201768.0068.4566.9567.9567.3215,900
Dec 11, 201768.0068.4065.8568.3067.6721,100
Dec 08, 201769.2069.8567.5568.0067.3718,000
Dec 07, 201759.6069.7559.6069.1568.5152,500
Dec 06, 201758.6559.5057.3058.5057.9617,700
Dec 05, 201761.0561.0557.6059.4058.8526,200
Dec 04, 201762.9063.7560.8561.6061.0323,600
Dec 01, 201762.5062.7061.5562.3061.738,800
Nov 30, 201762.9063.1062.3062.3561.7811,100
Nov 29, 201762.9062.9061.6562.6062.0212,200
Nov 28, 201761.7162.6561.7162.5061.9218,800
Nov 27, 201762.0062.8561.9062.5061.922,500
Nov 24, 201761.3362.0560.8561.7761.202,600
Nov 22, 201762.0362.5061.5061.5060.9310,000
Nov 21, 201761.0562.2061.0562.2061.636,400
Nov 20, 201759.4060.8059.4060.8060.2410,400
Nov 17, 201759.0560.0058.9559.9559.408,800
Nov 16, 201758.7059.8058.7059.8059.254,900
Nov 15, 201758.2058.9058.2058.3057.764,900
Nov 14, 201758.2558.9058.2058.8058.264,700
Nov 13, 201758.3058.9058.2058.9058.364,300
Nov 10, 201759.0059.7658.7058.7558.212,800
Nov 09, 201759.5060.0358.1759.3058.755,000
Nov 08, 201759.5560.5559.5559.7059.155,900
Nov 07, 201761.8561.8560.0060.0059.455,800
Nov 06, 201762.3062.3061.5561.9061.332,900
Nov 03, 201762.2562.9561.9061.9061.3313,200
Nov 02, 201762.6362.9062.2062.8062.226,300
Nov 01, 201763.6063.6062.2063.1562.574,200
Oct 31, 201762.5563.5062.5562.8562.2711,500
Oct 30, 201763.2563.2562.0562.2061.633,500
Oct 27, 201763.4064.1063.0564.1063.518,900
Oct 26, 201763.1064.0563.1063.3562.773,100
Oct 25, 201763.6563.6562.4563.1062.524,600
Oct 24, 201763.1564.2563.1563.7063.118,400
Oct 23, 201762.8062.9562.2562.9562.372,900
Oct 20, 201763.1063.9062.7063.4562.875,300
Oct 19, 201762.1563.4062.1562.4561.874,200
Oct 18, 201762.6562.8060.9062.2061.635,600
Oct 17, 201764.0064.0062.0362.7562.177,400
Oct 16, 201764.4064.4063.8564.1063.516,900
Oct 13, 201763.6564.3563.6563.9563.362,500
Oct 12, 201764.1564.8564.0064.3063.718,200
Oct 11, 201764.7065.4064.0064.4563.867,100
Oct 10, 201764.7565.3564.7565.1564.556,500
Oct 09, 201764.1565.2063.1564.8564.258,500
Oct 06, 201764.2065.1063.8564.6564.055,000
Oct 05, 201764.1864.2563.1063.7563.166,900
Oct 04, 201764.9565.1563.7563.8063.217,500
Oct 03, 201765.1865.7064.2565.1064.5022,600
Oct 02, 201764.2565.3064.2565.2564.6519,300
Sep 29, 201765.0065.0064.1564.2563.669,500
Sep 28, 201764.7565.2563.9365.0064.408,600
Sep 27, 201763.2564.8563.2564.8064.2026,600
Sep 26, 201762.5563.2562.1563.1562.579,600
Sep 25, 201763.0563.1062.6062.8062.226,600
Sep 22, 201762.7063.0062.1063.0062.4210,700
Sep 21, 201763.5063.5562.6062.8562.2716,200
Sep 20, 201763.1064.5862.6564.1563.5614,700
Sep 19, 201763.3063.8062.8562.8562.2730,900
Sep 18, 201761.3564.3061.3063.1062.5261,100
Sep 15, 201758.3061.2557.9061.2560.69170,500
Sep 15, 20170.63 Dividend
Sep 14, 201758.9559.5558.2058.9057.7345,600
Sep 13, 201759.5559.5558.1058.2057.0540,300
Sep 12, 201759.1060.4059.1059.5058.3234,800
Sep 11, 201759.0559.2557.9058.9057.7346,600
Sep 08, 201758.7858.9058.0058.5557.3921,300
Sep 07, 201759.3559.8058.7059.2558.0821,600
Sep 06, 201760.8861.3058.9559.9058.7121,700
Sep 05, 201760.8061.4559.9560.5559.3524,700
Sep 01, 201762.2063.1060.2061.2059.9914,000
Aug 31, 201761.0064.1561.0063.1561.9021,900
Aug 30, 201761.0061.7060.4561.3060.0920,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...