Canada markets closed

Greif, Inc. (GEF-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.31-1.70 (-2.66%)
At close: 04:00PM EDT
62.31 +0.21 (+0.34%)
After hours: 04:02PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202463.4363.5562.0962.3162.3114,300
Apr 17, 202465.2365.3663.9164.0164.016,700
Apr 16, 202464.3264.9964.3264.4864.486,800
Apr 15, 202465.5066.4264.4364.7264.726,800
Apr 12, 202466.3666.5265.3665.5065.505,100
Apr 11, 202468.2168.2166.6367.1067.108,600
Apr 10, 202467.1268.1966.8967.8467.8413,500
Apr 09, 202468.0168.5467.7168.5468.5415,200
Apr 08, 202467.9868.8767.3368.5168.5123,200
Apr 05, 202468.9668.9666.9267.5167.5112,100
Apr 04, 202469.3469.8568.4568.5768.5722,100
Apr 03, 202469.2069.5768.9668.9668.9615,400
Apr 02, 202469.2869.2868.7468.7868.7814,500
Apr 01, 202470.1270.1268.6169.0069.008,900
Mar 28, 202469.9070.2769.3669.5269.5212,400
Mar 27, 202467.9369.2667.6269.2169.2111,000
Mar 26, 202469.0169.3367.8867.9367.9310,500
Mar 25, 202467.0169.0667.0168.7868.789,700
Mar 22, 202467.7268.1667.3667.4467.449,700
Mar 21, 202466.1869.5066.1868.1468.1435,700
Mar 20, 202464.4666.0864.4666.0866.087,200
Mar 19, 202463.4665.9163.4664.9864.9811,000
Mar 18, 202464.7465.0363.5663.7863.7816,700
Mar 15, 202464.7765.7464.5265.2565.2529,300
Mar 15, 20240.78 Dividend
Mar 14, 202465.8965.8965.0865.0864.3018,500
Mar 13, 202466.6267.0065.9866.0765.2810,000
Mar 12, 202467.2867.7266.7166.7165.918,500
Mar 11, 202467.2168.0066.7167.6566.8423,200
Mar 08, 202465.1267.5065.1266.8866.0814,100
Mar 07, 202464.7765.3864.7565.1364.3513,500
Mar 06, 202462.5565.0062.5564.2363.4618,400
Mar 05, 202462.6163.5962.5662.5661.8117,700
Mar 04, 202464.0664.2263.0163.0162.254,800
Mar 01, 202463.6564.4563.4563.4562.695,500
Feb 29, 202462.9665.1662.6264.0263.2526,300
Feb 28, 202461.9962.3161.2561.2560.526,500
Feb 27, 202462.1862.5962.0462.0461.306,800
Feb 26, 202462.6463.1062.1062.3761.625,400
Feb 23, 202463.1563.3262.8462.9462.194,300
Feb 22, 202462.2862.8262.2862.8262.078,400
Feb 21, 202462.5062.6162.3062.5761.826,800
Feb 20, 202461.5262.3061.5262.1161.375,200
Feb 16, 202462.7062.7061.9062.1661.417,200
Feb 15, 202462.4562.7962.3762.7161.967,100
Feb 14, 202461.6862.4361.4362.3861.636,900
Feb 13, 202462.8863.2561.1061.2560.5220,100
Feb 12, 202463.1264.7663.1264.1263.3511,000
Feb 09, 202463.1063.9062.1963.4662.707,900
Feb 08, 202462.4862.7662.4862.7662.014,300
Feb 07, 202462.0862.3961.7462.0061.265,700
Feb 06, 202462.2062.3162.0062.3161.564,100
Feb 05, 202462.2462.4061.4562.2061.4512,900
Feb 02, 202462.0263.1462.0262.4961.7411,000
Feb 01, 202463.5163.5162.6562.9362.1810,700
Jan 31, 202464.4664.4662.7062.7061.956,100
Jan 30, 202464.2564.8864.2564.3063.533,800
Jan 29, 202465.0565.0563.8964.1463.372,800
Jan 26, 202464.7765.2564.3265.1264.347,500
Jan 25, 202464.4664.6164.0064.6163.8411,700
Jan 24, 202464.8664.8663.4063.5362.7712,000
Jan 23, 202465.4066.0164.0564.1363.368,800
Jan 22, 202464.2465.0064.2464.7663.984,000
Jan 19, 202463.9863.9963.1063.9363.1610,000
Jan 18, 202463.2563.5162.8063.5162.7510,100
Jan 17, 202462.9663.4662.8763.1862.4213,400
Jan 16, 202463.2563.8663.2563.3762.617,800
Jan 12, 202465.6965.9563.9063.9763.2029,100
Jan 11, 202463.8265.5063.5664.8864.1033,000
Jan 10, 202463.0063.7263.0063.5062.7417,200
Jan 09, 202463.5563.8862.7063.3162.5522,200
Jan 08, 202463.7564.6463.7564.2363.4615,100
Jan 05, 202463.7564.9263.7563.9163.1416,600
Jan 04, 202464.7864.7863.8564.0163.2414,200
Jan 03, 202466.1966.1964.0564.2563.4815,900
Jan 02, 202466.4566.9565.4865.9165.1212,900
Dec 29, 202367.1567.1566.0066.0165.2221,600
Dec 28, 202366.8667.3066.6267.0966.2911,100
Dec 27, 202367.6167.8866.6967.3966.5814,300
Dec 26, 202366.6568.0066.6267.6466.838,600
Dec 22, 202367.7467.8466.7167.0366.239,300
Dec 21, 202367.0868.9966.7067.1166.319,800
Dec 20, 202367.1568.2767.0167.5966.7819,100
Dec 19, 202364.8067.7564.8067.7566.9440,200
Dec 18, 202365.0265.7564.8764.9564.1710,600
Dec 15, 202366.3866.4763.8964.4163.6456,700
Dec 15, 20230.77 Dividend
Dec 14, 202367.3667.9766.0066.8865.3213,900
Dec 13, 202362.2366.3662.2366.2864.7324,000
Dec 12, 202362.0763.4962.0762.5561.0913,900
Dec 11, 202364.0564.7563.5063.5662.0810,200
Dec 08, 202365.5066.4664.1864.4062.9014,000
Dec 07, 202365.4167.4465.4167.4465.8610,300
Dec 06, 202369.8271.2069.3869.3867.7614,200
Dec 05, 202370.1571.1870.0070.0368.396,900
Dec 04, 202370.9770.9769.6270.7269.075,200
Dec 01, 202370.0470.6670.0470.4268.778,600
Nov 30, 202368.0970.0368.0969.6568.0215,800
Nov 29, 202366.9568.7466.9568.5966.997,000
Nov 28, 202367.0167.4466.9967.1765.604,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...