U.S. Markets open in 4 hrs 7 mins

Greif, Inc. (GEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.67+0.88 (+2.53%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 202035.2035.8734.8535.6735.67174,800
Jul 31, 202035.6835.6834.4034.7934.79194,400
Jul 30, 202036.9236.9235.7936.0836.0898,000
Jul 29, 202036.9637.5036.7437.3637.3699,600
Jul 28, 202037.2937.6936.8936.9036.90126,000
Jul 27, 202037.5538.4337.2637.7137.71152,300
Jul 24, 202037.2037.8537.2037.5637.56245,600
Jul 23, 202036.9137.3336.7137.2237.22121,400
Jul 22, 202036.4937.3336.4937.1337.13140,900
Jul 21, 202036.7837.3236.5936.7536.75142,100
Jul 20, 202036.1936.9536.1936.4636.46186,900
Jul 17, 202036.6537.0436.1636.4836.48185,500
Jul 16, 202035.5736.7235.1536.6236.62148,800
Jul 15, 202035.9336.1735.4635.6835.68168,100
Jul 14, 202034.0035.0933.9635.0535.05125,000
Jul 13, 202034.8334.9133.9033.9633.96182,900
Jul 10, 202032.6834.5032.6834.4634.46167,400
Jul 09, 202033.9833.9832.6232.7532.75143,300
Jul 08, 202034.6235.1933.7634.0034.00163,700
Jul 07, 202034.8435.2034.6034.7434.74159,600
Jul 06, 202035.9936.0034.8335.1035.10251,100
Jul 02, 202034.2735.0734.2734.8734.87210,300
Jul 01, 202034.3334.6733.3433.4233.42166,100
Jun 30, 202033.2734.5633.2734.4134.41148,900
Jun 29, 202032.5133.9532.4633.7333.73142,000
Jun 26, 202032.1932.4631.6532.2832.28298,900
Jun 25, 202031.5432.6431.1432.5832.58181,800
Jun 24, 202032.9032.9031.3631.9731.97162,300
Jun 23, 202033.8433.8733.0333.1933.19165,300
Jun 22, 202032.8733.4332.1533.2733.27150,800
Jun 19, 202033.8533.8532.9433.3033.30365,500
Jun 18, 202033.0633.5632.8933.4433.44255,700
Jun 17, 202035.4135.4633.3833.5633.56264,100
Jun 17, 20200.44 Dividend
Jun 16, 202035.8936.8135.3135.8335.39297,900
Jun 15, 202033.7234.9333.5834.4033.98341,200
Jun 12, 202035.2135.5333.9534.8934.46304,300
Jun 11, 202035.1835.4833.4133.5033.09310,600
Jun 10, 202038.9439.0036.8436.9236.47229,400
Jun 09, 202040.7141.0338.3239.3738.89235,200
Jun 08, 202041.5042.2841.2141.5641.05265,400
Jun 05, 202039.8242.2439.4941.1740.66395,900
Jun 04, 202039.0039.6035.0638.0137.54503,100
Jun 03, 202034.6836.6734.2035.9335.49345,000
Jun 02, 202034.3534.7033.3133.9133.49224,100
Jun 01, 202034.3735.0134.0734.1033.68229,000
May 29, 202034.8935.1533.6333.9833.56208,700
May 28, 202036.2636.2634.9235.2334.80196,000
May 27, 202035.4036.1534.9235.8035.36303,900
May 26, 202032.6234.6832.4934.4334.01302,600
May 22, 202031.4131.4130.3431.0430.66128,500
May 21, 202031.1131.6231.0931.2530.87272,700
May 20, 202031.2632.2831.1631.2830.90276,800
May 19, 202031.4131.7330.6230.6430.26209,500
May 18, 202029.9631.9529.9631.7431.35245,700
May 15, 202028.4728.9828.2428.7628.41176,500
May 14, 202027.5328.8726.5028.8428.49175,200
May 13, 202028.2728.8427.9328.2527.90271,700
May 12, 202029.7829.9128.5428.6028.25263,800
May 11, 202029.9830.2429.2929.6529.29182,400
May 08, 202029.3930.5829.0830.5530.17235,500
May 07, 202029.6830.8929.2029.8029.43184,700
May 06, 202031.0331.6529.0729.2628.90240,100
May 05, 202032.5532.6630.8130.9330.55231,500
May 04, 202032.7133.8131.8732.0431.65199,300
May 01, 202033.0033.8132.7133.2832.87231,700
Apr 30, 202034.6734.9833.4933.8933.47239,300
Apr 29, 202034.9135.9034.9135.6835.24225,500
Apr 28, 202034.2334.7433.3334.0033.58251,400
Apr 27, 202031.4233.2331.2133.0432.63161,600
Apr 24, 202031.2431.5230.1431.2730.89143,900
Apr 23, 202030.5231.3630.3030.7630.38144,400
Apr 22, 202031.3831.3830.2730.4830.11147,300
Apr 21, 202030.2030.6429.8630.2129.84144,200
Apr 20, 202031.3232.4530.3230.7930.41144,300
Apr 17, 202031.7432.6531.3632.0831.69136,300
Apr 16, 202031.1731.1728.9030.5530.17299,300
Apr 15, 202032.0732.5130.5830.9630.58250,400
Apr 14, 202035.8935.9933.4333.5933.18278,600
Apr 13, 202033.5134.9632.1934.8234.39266,800
Apr 09, 202034.4135.5132.5633.5333.12291,400
Apr 08, 202033.6834.3032.5633.5133.10331,200
Apr 07, 202032.8133.6331.9433.1232.71428,900
Apr 06, 202030.1531.7429.6531.5431.15226,200
Apr 03, 202030.8731.3028.3329.1428.78341,500
Apr 02, 202028.6931.6328.6931.5031.11287,600
Apr 01, 202029.9230.0728.1828.4928.14257,700
Mar 31, 202030.8031.4629.7831.0930.71284,400
Mar 30, 202030.3731.4829.4931.0530.67224,600
Mar 27, 202029.8731.0128.5330.1029.73227,700
Mar 26, 202028.8831.4128.5331.4131.02242,200
Mar 25, 202029.0430.3228.0928.5328.18254,500
Mar 24, 202028.0129.2027.0929.2028.84249,900
Mar 23, 202026.5126.9424.1326.5426.21356,700
Mar 20, 202030.5930.6425.6326.5226.19547,400
Mar 19, 202032.0033.2729.5430.4230.05440,300
Mar 18, 202028.5032.5128.0132.0331.64608,300
Mar 17, 202025.3630.0425.0129.5229.16527,000
Mar 17, 20200.44 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...