Skip to main content

Greif Bros Corp (NY: GEF )

63.56 -0.84 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 63.79 63.98 63.09 63.56 127,132 -0.84(-1.30%)
May 28, 2024 64.59 64.92 64.12 64.40 114,896 -0.15(-0.23%)
May 24, 2024 64.65 64.66 64.06 64.55 96,514 +0.38(+0.59%)
May 23, 2024 64.90 64.90 63.42 64.17 123,483 -0.58(-0.90%)
May 22, 2024 64.61 65.03 64.36 64.75 112,919 +0.07(+0.11%)
May 21, 2024 64.39 64.69 63.87 64.68 69,467 +0.00(+0.00%)
May 20, 2024 63.72 65.23 63.56 64.68 181,853 +0.78(+1.22%)
May 17, 2024 64.50 64.75 63.46 63.90 104,606 -0.38(-0.59%)
May 16, 2024 64.00 64.62 63.76 64.28 112,119 +0.23(+0.36%)
May 15, 2024 64.30 64.50 63.97 64.05 90,160 +0.16(+0.25%)
May 14, 2024 64.61 64.68 63.66 63.89 79,272 -0.26(-0.41%)
May 13, 2024 64.36 64.92 64.05 64.15 102,874 +0.09(+0.14%)
May 10, 2024 64.11 64.88 63.77 64.06 104,571 -0.44(-0.68%)
May 09, 2024 63.79 64.74 63.78 64.50 104,178 +0.88(+1.38%)
May 08, 2024 63.07 63.98 63.07 63.62 104,888 +0.16(+0.25%)
May 07, 2024 63.49 63.96 63.42 63.46 125,181 +0.18(+0.28%)
May 06, 2024 63.31 63.68 62.96 63.28 73,901 +0.38(+0.60%)
May 03, 2024 62.91 63.33 61.91 62.90 114,114 +0.62(+1.00%)
May 02, 2024 61.93 62.50 61.60 62.28 109,754 +0.92(+1.50%)
May 01, 2024 61.60 61.99 61.06 61.36 130,457 +0.08(+0.13%)
Apr 30, 2024 61.46 62.21 61.20 61.28 140,915 -0.74(-1.19%)
Apr 29, 2024 62.25 63.18 61.79 62.02 160,785 +0.10(+0.16%)
Apr 26, 2024 61.60 62.27 61.59 61.92 99,003 +0.38(+0.62%)
Apr 25, 2024 61.96 62.28 60.86 61.54 158,653 -0.81(-1.30%)
Apr 24, 2024 61.88 62.51 61.75 62.35 150,937 +0.23(+0.37%)
Apr 23, 2024 61.72 62.31 61.72 62.12 148,775 +0.28(+0.45%)
Apr 22, 2024 61.53 62.30 61.16 61.84 174,774 +0.48(+0.78%)
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%)
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.