Skip to main content

Greif Bros Corp (NY: GEF )

62.12 +0.52 (+0.84%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.04 41.08 40.07 40.53 266,845 -0.75(-1.83%)
Jan 28, 2021 42.28 42.28 40.90 41.29 165,235 -0.22(-0.54%)
Jan 27, 2021 42.36 42.48 41.13 41.51 250,284 -1.82(-4.20%)
Jan 26, 2021 44.32 44.32 43.27 43.33 115,922 -0.49(-1.13%)
Jan 25, 2021 44.38 44.49 42.99 43.83 179,090 -0.85(-1.91%)
Jan 22, 2021 43.53 44.76 42.96 44.68 126,793 +0.61(+1.38%)
Jan 21, 2021 44.87 45.28 44.03 44.07 148,358 -0.82(-1.82%)
Jan 20, 2021 45.42 45.42 44.52 44.89 195,385 -0.06(-0.14%)
Jan 19, 2021 45.67 45.77 44.78 44.95 157,171 -0.35(-0.77%)
Jan 15, 2021 45.34 46.04 44.79 45.30 236,873 -0.94(-2.04%)
Jan 14, 2021 45.48 46.66 45.34 46.24 180,601 +0.83(+1.84%)
Jan 13, 2021 46.23 46.23 44.92 45.41 177,001 -0.94(-2.03%)
Jan 12, 2021 46.16 46.67 46.06 46.35 155,524 +0.17(+0.37%)
Jan 11, 2021 45.01 46.51 44.85 46.18 172,836 +0.49(+1.08%)
Jan 08, 2021 46.66 46.66 44.88 45.68 182,836 -0.62(-1.34%)
Jan 07, 2021 46.09 46.45 45.36 46.30 177,844 +0.46(+1.00%)
Jan 06, 2021 44.18 46.67 44.18 45.85 343,715 +2.56(+5.91%)
Jan 05, 2021 42.27 43.75 42.27 43.29 190,016 +0.99(+2.33%)
Jan 04, 2021 42.63 42.71 41.77 42.30 261,818 +0.22(+0.53%)
Dec 31, 2020 42.08 42.08 42.08 145,618 +0.01(+0.02%)
Dec 30, 2020 41.60 42.26 41.37 42.07 145,618 +0.74(+1.80%)
Dec 29, 2020 42.41 42.47 41.29 41.32 143,576 -0.93(-2.21%)
Dec 28, 2020 42.58 42.89 41.89 42.26 134,758 +0.00(+0.00%)
Dec 24, 2020 42.19 42.38 41.59 42.26 54,817 +0.31(+0.73%)
Dec 23, 2020 42.01 42.46 41.62 41.95 153,926 +0.36(+0.86%)
Dec 22, 2020 41.37 41.79 41.07 41.59 152,617 +0.19(+0.46%)
Dec 21, 2020 40.92 41.46 39.63 41.40 324,656 -0.79(-1.87%)
Dec 18, 2020 43.69 43.76 41.55 42.19 1,236,067 -1.34(-3.07%)
Dec 17, 2020 42.68 43.66 42.10 43.53 202,913 +1.28(+3.04%)
Dec 16, 2020 42.86 43.09 42.11 42.25 249,992 -0.60(-1.39%)
Dec 15, 2020 41.80 42.84 41.06 42.84 225,884 +1.53(+3.70%)
Dec 14, 2020 43.48 43.61 41.31 41.31 359,520 -1.52(-3.55%)
Dec 11, 2020 42.46 43.02 41.95 42.83 322,083 +0.20(+0.48%)
Dec 10, 2020 43.64 45.44 42.05 42.63 488,658 -3.40(-7.38%)
Dec 09, 2020 45.67 46.55 45.44 46.03 355,552 +0.82(+1.81%)
Dec 08, 2020 44.18 45.36 43.91 45.21 244,502 +0.71(+1.60%)
Dec 07, 2020 45.26 45.26 44.22 44.50 120,297 -0.62(-1.38%)
Dec 04, 2020 43.51 45.19 43.22 45.12 183,645 +1.99(+4.62%)
Dec 03, 2020 44.20 44.20 42.83 43.13 113,380 -0.93(-2.12%)
Dec 02, 2020 43.46 44.18 42.98 44.06 152,346 +0.26(+0.59%)
Dec 01, 2020 43.96 44.56 43.38 43.80 131,750 +0.58(+1.34%)
Nov 30, 2020 43.88 44.16 42.98 43.22 154,935 -1.05(-2.37%)
Nov 27, 2020 44.10 44.44 43.72 44.27 53,418 -0.03(-0.06%)
Nov 25, 2020 44.91 44.91 44.18 44.30 140,461 -1.00(-2.20%)
Nov 24, 2020 44.31 45.59 43.85 45.30 220,268 +1.77(+4.07%)
Nov 23, 2020 42.55 43.70 42.50 43.53 136,771 +1.43(+3.40%)
Nov 20, 2020 42.02 42.29 41.38 42.10 164,302 -0.27(-0.63%)
Nov 19, 2020 42.45 42.47 41.32 42.36 79,379 -0.16(-0.38%)
Nov 18, 2020 43.38 43.38 42.35 42.52 145,887 -0.78(-1.81%)
Nov 17, 2020 42.03 43.66 41.47 43.30 200,604 +1.36(+3.24%)
Nov 16, 2020 41.17 42.10 40.94 41.94 157,130 +1.78(+4.43%)
Nov 13, 2020 40.13 40.85 39.52 40.17 148,783 +0.46(+1.16%)
Nov 12, 2020 40.85 40.97 39.22 39.70 129,365 -1.71(-4.12%)
Nov 11, 2020 42.02 42.23 40.55 41.41 124,443 -0.52(-1.25%)
Nov 10, 2020 40.25 42.08 40.25 41.94 235,648 +2.25(+5.67%)
Nov 09, 2020 41.51 43.41 39.23 39.69 257,115 +1.23(+3.19%)
Nov 06, 2020 39.09 39.30 38.14 38.46 164,415 -0.27(-0.69%)
Nov 05, 2020 38.31 39.22 38.31 38.73 142,382 +0.81(+2.13%)
Nov 04, 2020 38.18 38.81 37.35 37.92 135,908 -1.25(-3.20%)
Nov 03, 2020 38.34 39.31 38.32 39.17 155,808 +1.57(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.