Skip to main content

Greif Bros Corp (NY: GEF )

60.05 -0.47 (-0.78%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.71 60.79 59.08 59.24 170,150 -0.98(-1.63%)
Sep 29, 2021 59.69 60.24 58.68 60.22 103,736 +0.84(+1.42%)
Sep 28, 2021 59.84 60.61 59.25 59.38 124,835 -0.30(-0.51%)
Sep 27, 2021 58.23 60.06 58.23 59.68 131,615 +1.50(+2.59%)
Sep 24, 2021 58.41 59.20 58.09 58.18 137,118 -0.39(-0.67%)
Sep 23, 2021 57.56 58.73 57.25 58.57 143,706 +1.06(+1.85%)
Sep 22, 2021 56.21 57.82 56.21 57.51 131,772 +1.70(+3.04%)
Sep 21, 2021 56.51 56.66 55.29 55.81 102,653 -0.50(-0.90%)
Sep 20, 2021 55.91 56.61 54.86 56.31 158,048 -0.61(-1.08%)
Sep 17, 2021 58.40 58.55 56.92 56.93 596,875 -1.50(-2.57%)
Sep 16, 2021 60.75 60.86 58.31 58.43 125,350 -2.05(-3.40%)
Sep 15, 2021 59.63 61.25 59.37 60.49 202,470 +1.25(+2.11%)
Sep 14, 2021 59.74 60.09 58.75 59.24 122,983 -0.14(-0.23%)
Sep 13, 2021 59.90 60.32 58.81 59.38 96,626 -0.12(-0.20%)
Sep 10, 2021 59.98 60.32 59.44 59.49 121,137 -0.32(-0.53%)
Sep 09, 2021 60.36 60.45 59.66 59.81 135,777 -0.55(-0.91%)
Sep 08, 2021 60.10 61.27 59.88 60.36 174,832 +0.27(+0.45%)
Sep 07, 2021 62.16 62.16 59.52 60.09 263,278 -2.20(-3.54%)
Sep 03, 2021 60.58 62.66 60.57 62.29 273,759 +2.26(+3.76%)
Sep 02, 2021 58.72 60.26 57.46 60.03 299,977 +2.02(+3.49%)
Sep 01, 2021 57.72 58.29 57.11 58.01 206,719 +0.35(+0.60%)
Aug 31, 2021 57.20 57.72 56.63 57.66 158,076 +0.69(+1.21%)
Aug 30, 2021 57.47 57.61 56.91 56.97 74,650 -0.08(-0.14%)
Aug 27, 2021 56.44 57.37 56.44 57.05 185,535 +0.78(+1.39%)
Aug 26, 2021 57.37 57.37 56.02 56.27 94,121 -1.03(-1.80%)
Aug 25, 2021 55.79 57.46 55.49 57.30 138,890 +1.86(+3.35%)
Aug 24, 2021 55.96 56.26 55.31 55.44 111,850 -0.40(-0.72%)
Aug 23, 2021 56.66 56.66 55.76 55.84 111,410 -0.34(-0.60%)
Aug 20, 2021 55.02 56.28 54.97 56.18 150,344 +1.03(+1.87%)
Aug 19, 2021 56.02 56.40 54.86 55.15 133,533 -1.44(-2.54%)
Aug 18, 2021 56.27 57.48 56.27 56.59 62,221 -0.04(-0.06%)
Aug 17, 2021 57.26 57.35 56.14 56.63 105,939 -0.73(-1.27%)
Aug 16, 2021 57.02 57.53 56.54 57.35 83,301 -0.04(-0.06%)
Aug 13, 2021 57.52 57.79 57.23 57.39 61,566 -0.12(-0.21%)
Aug 12, 2021 57.96 57.96 56.99 57.51 90,480 -0.08(-0.14%)
Aug 11, 2021 56.82 57.62 56.39 57.59 98,845 +1.20(+2.13%)
Aug 10, 2021 55.47 56.63 55.47 56.39 85,810 +0.68(+1.23%)
Aug 09, 2021 55.87 56.06 55.19 55.71 81,426 -0.23(-0.41%)
Aug 06, 2021 55.32 56.14 55.25 55.93 81,804 +0.92(+1.67%)
Aug 05, 2021 55.33 55.55 54.71 55.01 71,202 +0.12(+0.22%)
Aug 04, 2021 55.99 56.44 54.69 54.89 133,132 -1.49(-2.65%)
Aug 03, 2021 55.66 56.63 54.79 56.39 163,839 +1.08(+1.96%)
Aug 02, 2021 55.66 56.53 55.27 55.30 132,296 +0.10(+0.18%)
Jul 30, 2021 55.36 55.55 54.75 55.20 110,556 -0.18(-0.33%)
Jul 29, 2021 55.34 55.72 54.99 55.39 67,980 +0.63(+1.15%)
Jul 28, 2021 54.63 55.04 53.62 54.76 118,641 +0.12(+0.22%)
Jul 27, 2021 54.41 55.43 53.99 54.64 118,469 +0.20(+0.37%)
Jul 26, 2021 53.16 54.48 53.16 54.44 113,342 +1.36(+2.56%)
Jul 23, 2021 53.51 53.51 52.48 53.08 77,063 +0.20(+0.38%)
Jul 22, 2021 52.96 52.97 52.60 52.88 170,990 -0.04(-0.07%)
Jul 21, 2021 53.16 53.63 52.59 52.92 151,358 +0.37(+0.71%)
Jul 20, 2021 51.81 53.32 51.63 52.55 193,922 +1.09(+2.12%)
Jul 19, 2021 51.61 52.40 50.72 51.45 226,787 -1.11(-2.11%)
Jul 16, 2021 53.41 54.03 52.49 52.56 186,610 -0.58(-1.10%)
Jul 15, 2021 53.40 53.73 52.96 53.15 183,642 -0.47(-0.88%)
Jul 14, 2021 54.18 54.58 53.56 53.62 96,009 -0.58(-1.08%)
Jul 13, 2021 55.42 55.81 54.11 54.20 154,485 -1.11(-2.01%)
Jul 12, 2021 54.38 55.33 53.73 55.31 132,474 +0.94(+1.73%)
Jul 09, 2021 54.64 54.95 54.17 54.38 166,423 +0.55(+1.02%)
Jul 08, 2021 53.36 54.43 53.07 53.83 141,134 -0.42(-0.77%)
Jul 07, 2021 53.14 54.52 52.93 54.25 118,075 +0.68(+1.28%)
Jul 06, 2021 54.61 54.64 53.10 53.57 120,374 -0.84(-1.54%)
Jul 02, 2021 55.12 55.12 54.18 54.40 88,033 -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.