U.S. Markets close in 2 hrs 8 mins

Greif, Inc. (GEF-B)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.70+0.45 (+0.76%)
As of 11:47AM EDT. Market open.
People also watch
GEFGTN-AHEI-AFCE-BHVT-A
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201759.5059.7059.5059.7059.701,214
Jul 25, 201760.1060.1059.2559.2559.2512,800
Jul 24, 201759.5060.2359.1059.5559.558,200
Jul 21, 201761.5061.5059.3559.3559.3511,200
Jul 20, 201759.3060.1859.1059.7559.759,000
Jul 19, 201759.0560.4559.0559.4559.4513,100
Jul 18, 201760.6561.3059.5559.5559.5510,700
Jul 17, 201762.2562.2561.1561.4561.457,800
Jul 14, 201763.2063.3560.8562.3562.359,500
Jul 13, 201763.0563.8062.5063.8063.803,500
Jul 12, 201762.7063.1062.1063.1063.103,800
Jul 11, 201762.7563.3061.8561.9561.954,000
Jul 10, 201763.8063.8562.2562.2562.254,400
Jul 07, 201762.9564.0562.8063.6063.608,700
Jul 06, 201762.0063.0061.4562.5062.5012,500
Jul 05, 201761.7062.9061.5062.4562.4512,500
Jul 03, 201761.0561.8560.6061.4061.402,900
Jun 30, 201760.0060.9558.8060.4060.408,100
Jun 29, 201761.3062.0560.1560.1560.156,300
Jun 28, 201759.2561.3559.0361.0061.0016,100
Jun 27, 201760.7360.7358.4058.6058.609,600
Jun 26, 201762.0562.0561.0061.2561.256,100
Jun 23, 201762.4562.4561.0562.0562.05120,400
Jun 22, 201762.1562.1561.2061.4561.4510,300
Jun 21, 201762.2563.4561.5061.5561.5514,100
Jun 20, 201763.5063.5061.2562.1562.1517,600
Jun 19, 201764.3564.6062.4562.9062.9031,900
Jun 16, 201758.1063.6558.1063.2563.25108,100
Jun 15, 201758.8560.7557.0560.6060.6037,900
Jun 15, 20170.63 Dividend
Jun 14, 201757.6059.4557.2058.9058.2730,700
Jun 13, 201755.7560.2555.7157.5556.9345,800
Jun 12, 201755.1056.3054.7056.0055.4028,100
Jun 09, 201757.6057.7555.8056.5055.9029,700
Jun 08, 201758.1558.9555.9857.1056.4934,800
Jun 07, 201761.5563.0060.5560.5559.9023,000
Jun 06, 201762.5063.0561.0561.1560.5021,900
Jun 05, 201765.8067.5062.7062.7062.0336,900
Jun 02, 201767.2567.9066.3066.7065.9923,000
Jun 01, 201767.1068.3365.9068.0567.3228,400
May 31, 201765.2566.7564.8066.4565.7433,700
May 30, 201766.0067.4565.3066.9066.189,800
May 26, 201765.8066.8064.5066.4565.746,700
May 25, 201764.7566.7064.7565.7565.059,200
May 24, 201763.4565.0063.1564.6563.966,200
May 23, 201764.5065.2462.8563.2062.5211,100
May 22, 201764.0564.2563.5064.0063.322,800
May 19, 201762.9564.8562.3563.5562.8716,900
May 18, 201762.2063.9561.9863.5962.9110,500
May 17, 201764.0564.5362.3562.5561.888,900
May 16, 201764.0565.2563.2564.9564.2610,000
May 15, 201764.0064.1063.3063.7563.073,100
May 12, 201762.4064.4061.9063.1562.478,200
May 11, 201764.4064.9562.6563.2562.575,000
May 10, 201764.0864.7564.0064.0563.365,800
May 09, 201765.2265.4064.0064.0063.322,300
May 08, 201765.5065.7564.5065.0064.303,900
May 05, 201766.7066.7065.4565.4564.752,100
May 04, 201767.5067.5065.5065.5064.802,100
May 03, 201766.9066.9565.8066.2065.493,100
May 02, 201766.5067.0066.2066.2065.493,300
May 01, 201767.3567.5065.9566.3065.595,900
Apr 28, 201768.2568.9567.3067.3566.635,800
Apr 27, 201768.7569.6067.8568.5067.776,600
Apr 26, 201767.3069.5067.3068.9068.1610,000
Apr 25, 201766.1067.7766.1067.3566.6313,500
Apr 24, 201766.6566.9065.5566.1065.395,900
Apr 21, 201765.8566.4064.8065.8565.158,600
Apr 20, 201765.5066.2064.3565.8065.104,900
Apr 19, 201764.5066.0564.4065.6064.909,300
Apr 18, 201762.6564.7562.6564.4063.715,000
Apr 17, 201762.2063.0561.3063.0562.384,800
Apr 13, 201761.1563.0561.1561.7061.0410,300
Apr 12, 201763.1063.8562.3562.4561.782,000
Apr 11, 201763.5864.7563.5563.9563.275,100
Apr 10, 201762.8564.0062.8563.9063.222,500
Apr 07, 201763.7564.0063.0564.0063.323,000
Apr 06, 201764.1064.1063.0563.6562.975,900
Apr 05, 201765.0065.0062.7562.7562.089,500
Apr 04, 201764.7564.8563.3064.0563.365,900
Apr 03, 201765.5565.5563.7364.9564.267,700
Mar 31, 201764.1565.5064.0565.3064.6010,100
Mar 30, 201764.0565.2064.0565.0064.308,000
Mar 29, 201762.9564.5562.1464.2763.585,000
Mar 28, 201761.8664.7060.8563.6562.977,000
Mar 27, 201762.1062.9060.5062.6061.935,100
Mar 24, 201762.3064.9562.3062.3561.6810,300
Mar 23, 201761.6065.3561.6063.3062.6213,200
Mar 22, 201761.4061.8560.3060.7060.0511,200
Mar 21, 201766.9067.0061.0061.5560.8917,600
Mar 20, 201764.3567.9563.3066.0065.2930,000
Mar 17, 201759.6065.9559.6064.3563.6659,800
Mar 16, 201759.7560.2058.2059.6058.968,900
Mar 15, 201758.7860.0657.4060.0659.4218,700
Mar 15, 20170.63 Dividend
Mar 14, 201759.7060.7058.1558.8057.5518,200
Mar 13, 201759.6560.1557.9559.9058.6216,000
Mar 10, 201760.1060.1057.9059.3058.0422,800
Mar 09, 201760.4060.9559.4559.5058.2324,000
Mar 08, 201761.8062.3559.6059.8058.5320,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...