STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

Greif, Inc. (GEF-B)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

62.99

-0.92

(-1.44%)

As of 02:31PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	64.10	64.35	62.99	62.99	62.99	1,573
Apr 29, 2024	64.79	64.79	63.64	63.91	63.91	3,500
Apr 26, 2024	63.79	64.40	63.45	64.09	64.09	13,500
Apr 25, 2024	63.76	63.85	63.20	63.20	63.20	6,200
Apr 24, 2024	63.29	64.30	63.29	64.15	64.15	10,200
Apr 23, 2024	64.62	64.89	63.59	63.64	63.64	6,800
Apr 22, 2024	62.44	64.31	62.44	63.61	63.61	8,700
Apr 19, 2024	61.99	63.46	61.99	62.73	62.73	13,900
Apr 18, 2024	63.43	63.55	62.09	62.31	62.31	14,300
Apr 17, 2024	65.23	65.36	63.91	64.01	64.01	6,700
Apr 16, 2024	64.32	64.99	64.32	64.48	64.48	6,800
Apr 15, 2024	65.50	66.42	64.43	64.72	64.72	6,800
Apr 12, 2024	66.36	66.52	65.36	65.50	65.50	5,100
Apr 11, 2024	68.21	68.21	66.63	67.10	67.10	8,600
Apr 10, 2024	67.12	68.19	66.89	67.84	67.84	13,500
Apr 09, 2024	68.01	68.54	67.71	68.54	68.54	15,200
Apr 08, 2024	67.98	68.87	67.33	68.51	68.51	23,200
Apr 05, 2024	68.96	68.96	66.92	67.51	67.51	12,100
Apr 04, 2024	69.34	69.85	68.45	68.57	68.57	22,100
Apr 03, 2024	69.20	69.57	68.96	68.96	68.96	15,400
Apr 02, 2024	69.28	69.28	68.74	68.78	68.78	14,500
Apr 01, 2024	70.12	70.12	68.61	69.00	69.00	8,900
Mar 28, 2024	69.90	70.27	69.36	69.52	69.52	12,400
Mar 27, 2024	67.93	69.26	67.62	69.21	69.21	11,000
Mar 26, 2024	69.01	69.33	67.88	67.93	67.93	10,500
Mar 25, 2024	67.01	69.06	67.01	68.78	68.78	9,700
Mar 22, 2024	67.72	68.16	67.36	67.44	67.44	9,700
Mar 21, 2024	66.18	69.50	66.18	68.14	68.14	35,700
Mar 20, 2024	64.46	66.08	64.46	66.08	66.08	7,200
Mar 19, 2024	63.46	65.91	63.46	64.98	64.98	11,000
Mar 18, 2024	64.74	65.03	63.56	63.78	63.78	16,700
Mar 15, 2024	64.77	65.74	64.52	65.25	65.25	29,300
Mar 15, 2024	0.78 Dividend
Mar 14, 2024	65.89	65.89	65.08	65.08	64.30	18,500
Mar 13, 2024	66.62	67.00	65.98	66.07	65.28	10,000
Mar 12, 2024	67.28	67.72	66.71	66.71	65.91	8,500
Mar 11, 2024	67.21	68.00	66.71	67.65	66.84	23,200
Mar 08, 2024	65.12	67.50	65.12	66.88	66.08	14,100
Mar 07, 2024	64.77	65.38	64.75	65.13	64.35	13,500
Mar 06, 2024	62.55	65.00	62.55	64.23	63.46	18,400
Mar 05, 2024	62.61	63.59	62.56	62.56	61.81	17,700
Mar 04, 2024	64.06	64.22	63.01	63.01	62.25	4,800
Mar 01, 2024	63.65	64.45	63.45	63.45	62.69	5,500
Feb 29, 2024	62.96	65.16	62.62	64.02	63.25	26,300
Feb 28, 2024	61.99	62.31	61.25	61.25	60.52	6,500
Feb 27, 2024	62.18	62.59	62.04	62.04	61.30	6,800
Feb 26, 2024	62.64	63.10	62.10	62.37	61.62	5,400
Feb 23, 2024	63.15	63.32	62.84	62.94	62.19	4,300
Feb 22, 2024	62.28	62.82	62.28	62.82	62.07	8,400
Feb 21, 2024	62.50	62.61	62.30	62.57	61.82	6,800
Feb 20, 2024	61.52	62.30	61.52	62.11	61.37	5,200
Feb 16, 2024	62.70	62.70	61.90	62.16	61.41	7,200
Feb 15, 2024	62.45	62.79	62.37	62.71	61.96	7,100
Feb 14, 2024	61.68	62.43	61.43	62.38	61.63	6,900
Feb 13, 2024	62.88	63.25	61.10	61.25	60.52	20,100
Feb 12, 2024	63.12	64.76	63.12	64.12	63.35	11,000
Feb 09, 2024	63.10	63.90	62.19	63.46	62.70	7,900
Feb 08, 2024	62.48	62.76	62.48	62.76	62.01	4,300
Feb 07, 2024	62.08	62.39	61.74	62.00	61.26	5,700
Feb 06, 2024	62.20	62.31	62.00	62.31	61.56	4,100
Feb 05, 2024	62.24	62.40	61.45	62.20	61.45	12,900
Feb 02, 2024	62.02	63.14	62.02	62.49	61.74	11,000
Feb 01, 2024	63.51	63.51	62.65	62.93	62.18	10,700
Jan 31, 2024	64.46	64.46	62.70	62.70	61.95	6,100
Jan 30, 2024	64.25	64.88	64.25	64.30	63.53	3,800
Jan 29, 2024	65.05	65.05	63.89	64.14	63.37	2,800
Jan 26, 2024	64.77	65.25	64.32	65.12	64.34	7,500
Jan 25, 2024	64.46	64.61	64.00	64.61	63.84	11,700
Jan 24, 2024	64.86	64.86	63.40	63.53	62.77	12,000
Jan 23, 2024	65.40	66.01	64.05	64.13	63.36	8,800
Jan 22, 2024	64.24	65.00	64.24	64.76	63.98	4,000
Jan 19, 2024	63.98	63.99	63.10	63.93	63.16	10,000
Jan 18, 2024	63.25	63.51	62.80	63.51	62.75	10,100
Jan 17, 2024	62.96	63.46	62.87	63.18	62.42	13,400
Jan 16, 2024	63.25	63.86	63.25	63.37	62.61	7,800
Jan 12, 2024	65.69	65.95	63.90	63.97	63.20	29,100
Jan 11, 2024	63.82	65.50	63.56	64.88	64.10	33,000
Jan 10, 2024	63.00	63.72	63.00	63.50	62.74	17,200
Jan 09, 2024	63.55	63.88	62.70	63.31	62.55	22,200
Jan 08, 2024	63.75	64.64	63.75	64.23	63.46	15,100
Jan 05, 2024	63.75	64.92	63.75	63.91	63.14	16,600
Jan 04, 2024	64.78	64.78	63.85	64.01	63.24	14,200
Jan 03, 2024	66.19	66.19	64.05	64.25	63.48	15,900
Jan 02, 2024	66.45	66.95	65.48	65.91	65.12	12,900
Dec 29, 2023	67.15	67.15	66.00	66.01	65.22	21,600
Dec 28, 2023	66.86	67.30	66.62	67.09	66.29	11,100
Dec 27, 2023	67.61	67.88	66.69	67.39	66.58	14,300
Dec 26, 2023	66.65	68.00	66.62	67.64	66.83	8,600
Dec 22, 2023	67.74	67.84	66.71	67.03	66.23	9,300
Dec 21, 2023	67.08	68.99	66.70	67.11	66.31	9,800
Dec 20, 2023	67.15	68.27	67.01	67.59	66.78	19,100
Dec 19, 2023	64.80	67.75	64.80	67.75	66.94	40,200
Dec 18, 2023	65.02	65.75	64.87	64.95	64.17	10,600
Dec 15, 2023	66.38	66.47	63.89	64.41	63.64	56,700
Dec 15, 2023	0.77 Dividend
Dec 14, 2023	67.36	67.97	66.00	66.88	65.32	13,900
Dec 13, 2023	62.23	66.36	62.23	66.28	64.73	24,000
Dec 12, 2023	62.07	63.49	62.07	62.55	61.09	13,900
Dec 11, 2023	64.05	64.75	63.50	63.56	62.08	10,200
Dec 08, 2023	65.50	66.46	64.18	64.40	62.90	14,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,805.97-205.65(-0.93%)

S&P 5005,066.85-49.32(-0.96%)

DOW37,971.77-414.32(-1.08%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL81.74-0.89(-1.08%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Greif, Inc. (GEF-B)

S&P/TSX
21,805.97
-205.65(-0.93%)

S&P 500
5,066.85
-49.32(-0.96%)

DOW
37,971.77
-414.32(-1.08%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
81.74
-0.89(-1.08%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)