Advertisement
Advertisement
U.S. markets open in 1 hour 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Greif, Inc. (GEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.80+1.43 (+2.26%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202163.3665.1362.7364.8064.8088,200
Oct 19, 202163.4663.8961.7963.3763.37234,600
Oct 18, 202164.2764.8563.2863.3663.36230,600
Oct 15, 202166.5266.6364.2764.4064.40201,100
Oct 14, 202168.3168.7165.3465.8165.81283,200
Oct 13, 202169.6569.7068.4169.4569.4583,100
Oct 12, 202168.8369.7568.0869.5869.58133,400
Oct 11, 202168.3169.2068.1368.6768.6778,800
Oct 08, 202169.0669.0667.5768.1468.14121,400
Oct 07, 202168.1569.3567.9868.7768.77141,100
Oct 06, 202167.2667.8366.0667.7867.78111,300
Oct 05, 202167.7068.0066.3567.6467.64117,600
Oct 04, 202165.8567.6965.8567.2667.26214,700
Oct 01, 202164.9266.4564.3966.0166.01134,400
Sep 30, 202166.2066.2964.4364.6064.60156,000
Sep 29, 202165.0965.6963.9965.6765.6795,100
Sep 28, 202165.2666.1064.6164.7564.75114,500
Sep 27, 202163.5065.5063.5065.0865.08120,700
Sep 24, 202163.7064.5663.3563.4463.44125,700
Sep 23, 202162.7764.0562.4463.8763.87131,800
Sep 22, 202161.3063.0561.3062.7162.71120,800
Sep 21, 202161.6261.7960.2960.8660.8694,100
Sep 20, 202160.9761.7359.8261.4161.41144,900
Sep 17, 202163.6963.8562.0762.0862.08547,300
Sep 16, 202166.2566.3763.5963.7263.72114,900
Sep 16, 20210.46 Dividend
Sep 15, 202165.4867.2665.1966.4265.96184,300
Sep 14, 202165.6065.9964.5165.0564.60112,000
Sep 13, 202165.7866.2464.5865.2064.7588,000
Sep 10, 202165.8666.2465.2765.3364.88110,100
Sep 09, 202166.2866.3865.5165.6865.23123,600
Sep 08, 202166.0067.2865.7566.2865.82159,200
Sep 07, 202168.2668.2665.3665.9865.52239,800
Sep 03, 202166.5268.8166.5168.4067.93249,300
Sep 02, 202164.4866.1763.1065.9265.46273,200
Sep 01, 202163.3864.0162.7163.7063.26188,400
Aug 31, 202162.8163.3862.1963.3262.88143,800
Aug 30, 202163.1163.2662.4962.5662.1368,000
Aug 27, 202161.9863.0061.9862.6562.22168,800
Aug 26, 202163.0063.0061.5161.7961.3685,700
Aug 25, 202161.2663.1060.9362.9262.48126,500
Aug 24, 202161.4561.7860.7460.8860.46101,900
Aug 23, 202162.2262.2261.2361.3260.90101,500
Aug 20, 202160.4261.8060.3661.6961.26136,900
Aug 19, 202161.5161.9360.2460.5660.14121,600
Aug 18, 202161.7963.1161.7962.1461.7156,700
Aug 17, 202162.8862.9861.6562.1861.7596,500
Aug 16, 202162.6163.1762.0962.9862.5475,900
Aug 13, 202163.1663.4662.8463.0262.5856,100
Aug 12, 202163.6563.6562.5863.1562.7182,400
Aug 11, 202162.3963.2761.9263.2462.8090,000
Aug 10, 202160.9162.1960.9161.9261.4978,100
Aug 09, 202161.3561.5660.6061.1760.7574,200
Aug 06, 202160.7561.6560.6761.4260.9974,500
Aug 05, 202160.7661.0060.0860.4159.9964,800
Aug 04, 202161.4861.9860.0660.2859.86121,200
Aug 03, 202161.1262.1960.1661.9261.49149,200
Aug 02, 202161.1262.0860.6960.7360.31120,500
Jul 30, 202160.7961.0060.1260.6260.20100,700
Jul 29, 202160.7761.1960.3860.8260.4061,900
Jul 28, 202159.9960.4458.8860.1359.71108,000
Jul 27, 202159.7560.8759.2960.0059.58107,900
Jul 26, 202158.3859.8258.3859.7859.37103,200
Jul 23, 202158.7658.7657.6358.2957.8970,200
Jul 22, 202158.1658.1757.7658.0757.67155,700
Jul 21, 202158.3858.8957.7558.1157.71137,800
Jul 20, 202156.8958.5556.6957.7057.30176,600
Jul 19, 202156.6757.5455.7056.5056.11206,500
Jul 16, 202158.6559.3357.6457.7257.32169,900
Jul 15, 202158.6459.0058.1658.3657.96167,200
Jul 14, 202159.5059.9358.8158.8858.4787,400
Jul 13, 202160.8661.2959.4259.5259.11140,700
Jul 12, 202159.7160.7659.0060.7460.32120,600
Jul 09, 202160.0060.3959.4859.7159.30151,600
Jul 08, 202158.5959.7758.2859.1158.70128,500
Jul 07, 202158.3559.8758.1259.5759.16107,500
Jul 06, 202159.9760.0058.3158.8258.41109,600
Jul 02, 202160.5360.5359.5059.7459.3380,200
Jul 01, 202160.6361.2660.2560.4560.03111,800
Jun 30, 202159.2960.9259.2960.5560.13148,700
Jun 29, 202160.6861.6259.3859.5359.12155,800
Jun 28, 202160.7960.8459.6860.3659.94120,800
Jun 25, 202160.8161.4560.3160.4059.98429,400
Jun 24, 202161.1961.1959.9960.5360.11113,800
Jun 23, 202159.3061.5458.8060.6260.20275,700
Jun 22, 202161.3262.1360.7561.7861.35193,300
Jun 21, 202160.7162.0860.6161.7261.29188,200
Jun 18, 202159.8660.3759.0660.0359.61443,400
Jun 18, 20210.44 Dividend
Jun 17, 202162.9162.9160.3361.3760.51306,000
Jun 16, 202162.9663.6762.3062.9562.07154,600
Jun 15, 202162.6963.4661.5063.0162.12136,800
Jun 14, 202164.5364.6161.1161.7560.88210,800
Jun 11, 202163.2564.8262.6564.1663.26257,500
Jun 10, 202162.0062.2059.4761.9261.05297,300
Jun 09, 202160.5960.7559.4159.9659.12192,100
Jun 08, 202159.8660.8059.2560.4259.57156,000
Jun 07, 202160.3261.0759.3559.4758.63310,700
Jun 04, 202160.6860.8659.8760.5059.6596,400
Jun 03, 202160.6960.7159.7560.6459.79114,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement