Skip to main content

Greif Bros Corp (NY: GEF )

62.12 +1.39 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.76 60.84 59.13 59.29 170,011 -0.98(-1.63%)
Sep 29, 2021 59.74 60.29 58.73 60.27 103,651 +0.84(+1.42%)
Sep 28, 2021 59.89 60.66 59.30 59.43 124,733 -0.30(-0.51%)
Sep 27, 2021 58.28 60.11 58.28 59.73 131,507 +1.51(+2.59%)
Sep 24, 2021 58.46 59.25 58.14 58.22 137,006 -0.39(-0.67%)
Sep 23, 2021 57.61 58.78 57.30 58.62 143,588 +1.06(+1.85%)
Sep 22, 2021 56.26 57.87 56.26 57.55 131,664 +1.70(+3.04%)
Sep 21, 2021 56.55 56.71 55.33 55.86 102,569 -0.50(-0.90%)
Sep 20, 2021 55.96 56.65 54.90 56.36 157,919 -0.61(-1.08%)
Sep 17, 2021 58.45 58.60 56.97 56.98 596,386 -1.51(-2.57%)
Sep 16, 2021 60.80 60.91 58.36 58.48 125,247 -2.06(-3.40%)
Sep 15, 2021 59.68 61.30 59.41 60.54 202,304 +1.25(+2.11%)
Sep 14, 2021 59.79 60.14 58.80 59.29 122,883 -0.14(-0.23%)
Sep 13, 2021 59.95 60.37 58.86 59.42 96,546 -0.12(-0.20%)
Sep 10, 2021 60.03 60.37 59.49 59.54 121,038 -0.32(-0.53%)
Sep 09, 2021 60.41 60.50 59.71 59.86 135,666 -0.55(-0.91%)
Sep 08, 2021 60.15 61.32 59.93 60.41 174,689 +0.27(+0.45%)
Sep 07, 2021 62.21 62.21 59.57 60.13 263,062 -2.21(-3.54%)
Sep 03, 2021 60.63 62.71 60.62 62.34 273,535 +2.26(+3.76%)
Sep 02, 2021 58.77 60.31 57.51 60.08 299,731 +2.02(+3.49%)
Sep 01, 2021 57.77 58.34 57.15 58.06 206,550 +0.35(+0.60%)
Aug 31, 2021 57.25 57.77 56.68 57.71 157,947 +0.69(+1.21%)
Aug 30, 2021 57.52 57.66 56.95 57.02 74,589 -0.08(-0.14%)
Aug 27, 2021 56.49 57.41 56.49 57.10 185,383 +0.78(+1.39%)
Aug 26, 2021 57.42 57.42 56.06 56.32 94,044 -1.03(-1.80%)
Aug 25, 2021 55.83 57.51 55.53 57.35 138,777 +1.86(+3.35%)
Aug 24, 2021 56.01 56.31 55.36 55.49 111,758 -0.40(-0.72%)
Aug 23, 2021 56.71 56.71 55.81 55.89 111,319 -0.34(-0.60%)
Aug 20, 2021 55.07 56.33 55.01 56.23 150,220 +1.03(+1.87%)
Aug 19, 2021 56.06 56.44 54.90 55.20 133,423 -1.44(-2.54%)
Aug 18, 2021 56.32 57.52 56.32 56.64 62,170 -0.04(-0.06%)
Aug 17, 2021 57.31 57.40 56.19 56.67 105,852 -0.73(-1.27%)
Aug 16, 2021 57.06 57.57 56.59 57.40 83,233 -0.04(-0.06%)
Aug 13, 2021 57.56 57.84 57.27 57.44 61,515 -0.12(-0.21%)
Aug 12, 2021 58.01 58.01 57.04 57.56 90,405 -0.08(-0.14%)
Aug 11, 2021 56.86 57.66 56.43 57.64 98,764 +1.20(+2.13%)
Aug 10, 2021 55.51 56.68 55.51 56.43 85,740 +0.68(+1.23%)
Aug 09, 2021 55.92 56.11 55.23 55.75 81,359 -0.23(-0.41%)
Aug 06, 2021 55.37 56.19 55.30 55.98 81,736 +0.92(+1.67%)
Aug 05, 2021 55.38 55.60 54.76 55.06 71,144 +0.12(+0.22%)
Aug 04, 2021 56.03 56.49 54.74 54.94 133,023 -1.49(-2.65%)
Aug 03, 2021 55.71 56.68 54.83 56.43 163,705 +1.08(+1.96%)
Aug 02, 2021 55.71 56.58 55.31 55.35 132,188 +0.10(+0.18%)
Jul 30, 2021 55.40 55.59 54.79 55.25 110,466 -0.18(-0.33%)
Jul 29, 2021 55.39 55.77 55.03 55.43 67,924 +0.63(+1.15%)
Jul 28, 2021 54.68 55.09 53.66 54.80 118,544 +0.12(+0.22%)
Jul 27, 2021 54.46 55.48 54.04 54.68 118,372 +0.20(+0.37%)
Jul 26, 2021 53.21 54.52 53.21 54.48 113,249 +1.36(+2.56%)
Jul 23, 2021 53.55 53.55 52.52 53.13 77,000 +0.20(+0.38%)
Jul 22, 2021 53.01 53.02 52.64 52.93 170,850 -0.04(-0.07%)
Jul 21, 2021 53.21 53.67 52.63 52.96 151,234 +0.37(+0.71%)
Jul 20, 2021 51.85 53.36 51.67 52.59 193,763 +1.09(+2.12%)
Jul 19, 2021 51.65 52.44 50.77 51.49 226,601 -1.11(-2.11%)
Jul 16, 2021 53.45 54.07 52.53 52.61 186,458 -0.58(-1.10%)
Jul 15, 2021 53.45 53.77 53.01 53.19 183,492 -0.47(-0.88%)
Jul 14, 2021 54.23 54.62 53.60 53.66 95,930 -0.58(-1.08%)
Jul 13, 2021 55.47 55.86 54.16 54.25 154,358 -1.11(-2.01%)
Jul 12, 2021 54.42 55.38 53.77 55.36 132,366 +0.94(+1.72%)
Jul 09, 2021 54.68 54.99 54.21 54.42 166,287 +0.55(+1.02%)
Jul 08, 2021 53.40 54.48 53.12 53.87 141,018 -0.42(-0.77%)
Jul 07, 2021 53.18 54.57 52.97 54.29 117,978 +0.68(+1.28%)
Jul 06, 2021 54.66 54.68 53.14 53.61 120,276 -0.84(-1.54%)
Jul 02, 2021 55.17 55.17 54.23 54.45 87,961 -0.65(-1.17%)
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.