Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Greif, Inc. (GEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.57+1.21 (+2.07%)
At close: 04:00PM EDT
60.05 +0.48 (+0.81%)
After hours: 07:07PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202258.5060.0158.3259.5759.57359,400
Sep 29, 202259.1659.1657.6258.3658.36283,400
Sep 28, 202259.3660.5358.7159.9259.92356,200
Sep 27, 202261.0061.4558.0158.8358.83332,100
Sep 26, 202260.7961.8460.2360.5660.56358,900
Sep 23, 202260.7861.0960.0961.0061.00270,500
Sep 22, 202263.4863.9461.4961.5461.54356,400
Sep 21, 202264.8165.6363.8063.8263.82247,500
Sep 20, 202265.9665.9663.4564.1164.11281,400
Sep 19, 202263.6167.0663.5767.0567.05313,500
Sep 16, 202264.7765.0662.6663.8763.87695,200
Sep 15, 202265.3166.2865.1565.9165.91240,400
Sep 15, 20220.5 Dividend
Sep 14, 202267.1767.1765.2466.2265.72289,300
Sep 13, 202267.6268.2666.7167.0266.51259,600
Sep 12, 202268.7769.6968.2568.7568.23231,600
Sep 09, 202267.3868.3467.3568.3367.81224,100
Sep 08, 202267.3067.7966.3867.2766.76304,000
Sep 07, 202266.7668.1366.7667.9267.41329,000
Sep 06, 202267.3867.5266.0466.6066.10494,200
Sep 02, 202267.0567.8865.6667.2666.75368,000
Sep 01, 202268.9468.9465.0265.5065.01546,800
Aug 31, 202268.5468.5466.8467.0566.54417,500
Aug 30, 202268.3369.0567.3368.4767.95249,500
Aug 29, 202268.0669.0967.1768.5067.98180,100
Aug 26, 202270.5070.5068.5768.6268.10209,400
Aug 25, 202270.1471.0670.1470.7870.25215,400
Aug 24, 202270.9671.3769.7869.9369.40197,000
Aug 23, 202270.7271.4270.2670.6270.09167,700
Aug 22, 202270.7471.0969.9070.7470.21170,200
Aug 19, 202271.8572.0471.0371.4770.93148,400
Aug 18, 202271.5272.3970.8672.3471.79142,800
Aug 17, 202271.5272.1671.3171.8771.33254,800
Aug 16, 202271.8772.8071.8372.3871.83214,500
Aug 15, 202272.0072.3971.4372.3471.79166,900
Aug 12, 202272.1472.5371.7172.4871.93224,000
Aug 11, 202271.5672.4871.0171.8071.26255,100
Aug 10, 202271.3372.6070.7271.0770.53183,400
Aug 09, 202269.2970.4668.8570.4469.91162,100
Aug 08, 202268.6069.9068.2469.4068.88166,200
Aug 05, 202267.9269.0667.8668.2567.73128,600
Aug 04, 202269.0269.0967.8668.3767.85166,100
Aug 03, 202270.0470.3169.1369.3268.80171,400
Aug 02, 202270.6870.6869.2070.0469.51197,200
Aug 01, 202270.1171.5969.7670.9470.40162,900
Jul 29, 202269.9970.9369.8270.6270.09157,800
Jul 28, 202269.2270.1969.0370.0469.51126,100
Jul 27, 202268.3069.5967.7168.9968.47260,600
Jul 26, 202268.5268.6667.2767.6867.17152,900
Jul 25, 202268.5269.9268.0768.7768.25231,900
Jul 22, 202268.3268.6967.7168.4167.89220,600
Jul 21, 202266.3768.1566.3768.1467.63141,200
Jul 20, 202266.4066.9865.6866.5966.09212,800
Jul 19, 202264.5566.9964.5566.3165.81215,200
Jul 18, 202263.8064.6563.4463.8563.37230,000
Jul 15, 202263.4463.9762.7263.4062.92213,100
Jul 14, 202260.5162.5260.5062.2761.80196,800
Jul 13, 202261.4062.6561.3761.5761.11172,200
Jul 12, 202261.0662.9161.0662.1661.69339,300
Jul 11, 202260.4761.7060.3561.2960.83197,000
Jul 08, 202262.0962.7960.6360.8860.42247,200
Jul 07, 202261.8162.8961.8161.9261.45158,500
Jul 06, 202262.3362.5260.3161.3160.85191,100
Jul 05, 202262.4062.9459.9562.0861.61198,600
Jul 01, 202261.9863.8261.8863.5363.05338,700
Jun 30, 202261.9763.1361.2362.3861.91223,500
Jun 29, 202262.7162.9961.9062.9262.44187,600
Jun 28, 202265.5666.4662.7562.9362.45235,000
Jun 27, 202264.3466.2264.0565.5365.04234,600
Jun 24, 202263.4865.1762.8363.2762.79581,100
Jun 23, 202260.7763.0560.0363.0362.55618,000
Jun 22, 202258.5559.5458.4958.7458.30254,500
Jun 21, 202258.7359.9858.1059.6659.21270,900
Jun 17, 202258.9358.9357.3557.9457.50286,400
Jun 16, 202258.9258.9257.1057.8257.38325,900
Jun 16, 20220.46 Dividend
Jun 15, 202260.8961.0359.3760.5559.64208,700
Jun 14, 202260.6561.4459.4360.1359.22206,200
Jun 13, 202264.0164.0160.2060.5459.63321,800
Jun 10, 202263.9865.8363.6564.8463.86283,400
Jun 09, 202263.4565.7962.5564.6063.63401,800
Jun 08, 202262.0962.0960.2160.9159.99205,100
Jun 07, 202261.0062.4460.9562.3261.38332,000
Jun 06, 202261.1061.8460.4861.4860.55439,000
Jun 03, 202260.3760.8660.0660.3159.40126,300
Jun 02, 202260.1461.4159.4361.3660.43148,100
Jun 01, 202259.5960.0257.8059.6658.76136,100
May 31, 202258.9160.0058.5159.4758.57242,500
May 27, 202259.8561.0358.4659.4958.59318,200
May 26, 202261.3662.2161.3661.8560.92130,400
May 25, 202260.1061.8360.1060.7459.82288,100
May 24, 202259.8960.5858.3360.3259.41255,800
May 23, 202259.7160.9059.2060.3559.44167,400
May 20, 202260.4260.4257.7758.9758.08119,600
May 19, 202259.0260.6458.7759.7958.89168,500
May 18, 202261.5661.5659.4159.7758.87163,300
May 17, 202261.3162.2661.1262.0661.12153,500
May 16, 202259.2960.4758.5760.0759.16101,400
May 13, 202259.1560.4158.8359.3958.49312,000
May 12, 202258.3358.9157.1858.5657.68178,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement