Skip to main content

Greif Bros Corp (NY: GEF )

61.36 +0.58 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 60.53 61.96 60.36 61.36 191,158 +0.58(+0.95%)
Apr 18, 2024 61.56 61.85 60.21 60.78 239,929 -0.96(-1.55%)
Apr 17, 2024 63.03 63.45 61.72 61.74 108,850 -1.17(-1.86%)
Apr 16, 2024 62.79 63.30 62.30 62.91 133,001 -0.27(-0.43%)
Apr 15, 2024 63.87 64.00 62.84 63.18 340,966 -0.14(-0.22%)
Apr 12, 2024 64.33 64.90 63.21 63.32 99,056 -1.63(-2.51%)
Apr 11, 2024 65.56 65.73 64.59 64.95 126,515 -0.59(-0.90%)
Apr 10, 2024 65.21 66.29 64.98 65.54 217,690 -0.46(-0.70%)
Apr 09, 2024 65.54 66.28 65.54 66.00 341,557 +0.53(+0.81%)
Apr 08, 2024 65.77 66.26 65.40 65.47 197,802 +0.06(+0.09%)
Apr 05, 2024 66.66 66.79 65.30 65.41 355,020 -1.49(-2.23%)
Apr 04, 2024 69.36 69.52 66.84 66.90 211,137 -1.85(-2.69%)
Apr 03, 2024 68.27 69.29 68.27 68.75 167,047 +0.25(+0.36%)
Apr 02, 2024 67.87 68.59 67.57 68.50 188,422 +0.21(+0.31%)
Apr 01, 2024 69.05 69.05 68.25 68.29 282,632 -0.76(-1.10%)
Mar 28, 2024 68.47 69.31 68.47 69.05 277,089 +0.51(+0.74%)
Mar 27, 2024 67.02 68.56 67.02 68.54 142,994 +1.64(+2.45%)
Mar 26, 2024 67.00 67.25 66.52 66.90 171,236 +0.12(+0.18%)
Mar 25, 2024 66.09 66.80 66.08 66.78 157,590 +1.04(+1.58%)
Mar 22, 2024 66.01 66.05 65.11 65.74 227,375 -0.06(-0.09%)
Mar 21, 2024 65.10 65.84 64.91 65.80 182,863 +0.84(+1.29%)
Mar 20, 2024 63.67 65.08 63.44 64.96 261,029 +0.86(+1.34%)
Mar 19, 2024 62.99 64.50 62.99 64.10 280,715 +1.10(+1.75%)
Mar 18, 2024 63.58 63.58 62.36 63.00 212,495 -0.66(-1.04%)
Mar 15, 2024 63.19 64.26 62.68 63.66 415,312 +0.61(+0.97%)
Mar 14, 2024 63.13 63.18 62.30 63.05 185,773 +0.00(+0.00%)
Mar 13, 2024 62.98 63.89 62.73 63.05 123,596 -0.05(-0.08%)
Mar 12, 2024 64.20 64.42 62.89 63.10 134,522 -1.11(-1.73%)
Mar 11, 2024 63.84 64.43 63.46 64.21 249,501 -0.01(-0.02%)
Mar 08, 2024 63.48 64.77 63.25 64.22 351,656 +1.14(+1.81%)
Mar 07, 2024 63.29 63.66 62.94 63.08 276,489 +0.26(+0.41%)
Mar 06, 2024 62.61 62.91 62.27 62.82 119,736 +0.72(+1.17%)
Mar 05, 2024 62.58 63.03 61.73 62.10 190,709 -0.64(-1.03%)
Mar 04, 2024 63.56 64.46 62.67 62.74 153,463 -0.49(-0.77%)
Mar 01, 2024 63.82 64.15 62.99 63.23 203,231 -0.70(-1.10%)
Feb 29, 2024 60.72 65.46 59.53 63.93 487,870 +3.47(+5.74%)
Feb 28, 2024 60.85 61.47 60.43 60.46 252,814 -0.97(-1.58%)
Feb 27, 2024 62.20 62.28 61.22 61.43 145,359 -0.41(-0.66%)
Feb 26, 2024 62.39 62.68 61.38 61.84 104,569 -0.81(-1.30%)
Feb 23, 2024 62.32 62.78 61.96 62.65 116,451 +0.28(+0.45%)
Feb 22, 2024 61.48 62.47 61.48 62.38 129,026 +0.57(+0.91%)
Feb 21, 2024 61.57 61.92 61.39 61.81 93,584 +0.28(+0.45%)
Feb 20, 2024 60.89 61.88 60.89 61.53 101,753 +0.16(+0.26%)
Feb 16, 2024 61.80 62.04 61.34 61.37 113,359 -0.67(-1.09%)
Feb 15, 2024 61.68 62.31 61.38 62.05 167,548 +0.38(+0.61%)
Feb 14, 2024 61.33 61.83 60.90 61.67 131,764 +0.63(+1.04%)
Feb 13, 2024 62.16 62.77 60.66 61.04 159,884 -2.30(-3.63%)
Feb 12, 2024 62.71 63.78 62.71 63.34 108,272 +0.88(+1.41%)
Feb 09, 2024 62.02 63.03 61.85 62.45 110,453 +0.40(+0.64%)
Feb 08, 2024 61.50 62.29 61.49 62.06 95,224 +0.53(+0.85%)
Feb 07, 2024 61.57 61.83 60.92 61.53 90,234 +0.17(+0.27%)
Feb 06, 2024 61.15 62.02 61.15 61.36 118,332 -0.19(-0.31%)
Feb 05, 2024 61.22 61.79 60.57 61.55 105,186 -0.42(-0.67%)
Feb 02, 2024 61.59 62.36 61.00 61.97 90,376 -0.17(-0.27%)
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.