Greif, Inc. (GEF-B)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

70.03

-0.69

(-0.98%)

At close: 04:00PM EST

70.03

-0.06

(-0.09%)

After hours:

04:02PM EST

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	70.15	71.18	70.00	70.03	70.03	6,900
Dec 04, 2023	70.97	70.97	69.62	70.72	70.72	5,200
Dec 01, 2023	70.04	70.66	70.04	70.42	70.42	8,600
Nov 30, 2023	68.09	70.03	68.09	69.65	69.65	15,800
Nov 29, 2023	66.95	68.74	66.95	68.59	68.59	7,000
Nov 28, 2023	67.01	67.44	66.99	67.17	67.17	4,300
Nov 27, 2023	67.04	67.86	67.04	67.42	67.42	8,300
Nov 24, 2023	67.40	67.45	67.20	67.28	67.28	3,600
Nov 22, 2023	67.08	67.47	66.93	66.96	66.96	3,500
Nov 21, 2023	67.04	67.59	66.73	66.73	66.73	4,200
Nov 20, 2023	68.78	68.78	67.25	67.55	67.55	10,600
Nov 17, 2023	67.79	68.71	67.79	68.30	68.30	10,200
Nov 16, 2023	67.62	67.88	67.19	67.38	67.38	5,800
Nov 15, 2023	68.40	68.80	67.30	68.10	68.10	20,400
Nov 14, 2023	66.31	68.38	66.31	68.28	68.28	12,300
Nov 13, 2023	64.51	65.81	64.06	64.82	64.82	5,600
Nov 10, 2023	65.11	65.60	64.50	65.28	65.28	8,900
Nov 09, 2023	64.04	64.87	63.91	64.48	64.48	8,600
Nov 08, 2023	65.60	65.62	64.05	64.38	64.38	15,400
Nov 07, 2023	65.14	65.53	64.76	64.85	64.85	7,100
Nov 06, 2023	65.85	66.01	65.25	65.80	65.80	9,500
Nov 03, 2023	66.15	66.99	65.96	66.24	66.24	9,500
Nov 02, 2023	64.28	65.07	64.00	65.07	65.07	9,000
Nov 01, 2023	63.90	64.41	63.47	63.85	63.85	7,400
Oct 31, 2023	63.85	64.53	63.85	64.06	64.06	8,700
Oct 30, 2023	63.60	64.57	63.60	64.26	64.26	5,900
Oct 27, 2023	64.46	64.46	63.50	63.66	63.66	6,200
Oct 26, 2023	64.01	64.76	64.01	64.51	64.51	8,000
Oct 25, 2023	63.27	63.53	62.52	63.09	63.09	6,500
Oct 24, 2023	63.35	63.35	62.77	63.00	63.00	4,400
Oct 23, 2023	62.85	63.49	62.55	62.77	62.77	6,900
Oct 20, 2023	63.85	64.11	63.30	63.37	63.37	9,500
Oct 19, 2023	64.18	64.61	63.60	63.60	63.60	8,200
Oct 18, 2023	65.14	65.30	64.24	64.24	64.24	5,500
Oct 17, 2023	65.39	67.10	65.39	65.53	65.53	13,600
Oct 16, 2023	64.81	66.05	64.81	65.39	65.39	8,100
Oct 13, 2023	65.07	65.07	64.24	64.31	64.31	6,100
Oct 12, 2023	65.73	65.73	64.72	64.81	64.81	6,000
Oct 11, 2023	66.21	67.19	65.50	65.98	65.98	8,700
Oct 10, 2023	67.10	67.10	65.90	65.94	65.94	9,000
Oct 09, 2023	65.45	66.98	65.39	66.44	66.44	13,100
Oct 06, 2023	66.43	66.43	65.33	65.58	65.58	13,700
Oct 05, 2023	66.14	66.25	65.48	66.00	66.00	18,700
Oct 04, 2023	66.34	66.62	65.27	66.14	66.14	13,800
Oct 03, 2023	67.39	67.39	66.04	66.33	66.33	15,600
Oct 02, 2023	66.48	67.94	66.48	67.56	67.56	19,200
Sept 29, 2023	68.10	68.10	66.31	66.56	66.56	17,600
Sept 28, 2023	67.49	68.16	67.15	67.88	67.88	12,100
Sept 27, 2023	66.39	67.40	66.39	67.15	67.15	15,500
Sept 26, 2023	67.30	67.30	65.90	65.90	65.90	17,300
Sept 25, 2023	67.26	68.10	67.19	67.19	67.19	16,000
Sept 22, 2023	68.94	68.94	67.51	67.64	67.64	11,800
Sept 21, 2023	68.75	69.05	68.45	68.46	68.46	8,300
Sept 20, 2023	69.41	69.96	68.85	68.86	68.86	14,500
Sept 19, 2023	69.29	69.80	68.85	68.90	68.90	33,400
Sept 18, 2023	68.54	70.16	68.54	69.03	69.03	38,000
Sept 15, 2023	69.77	70.06	68.40	68.71	68.71	66,900
Sept 14, 2023	70.14	71.07	69.25	69.96	69.96	45,700
Sept 14, 2023	0.78 Dividend
Sept 13, 2023	71.38	71.38	69.97	70.16	69.38	48,100
Sept 12, 2023	70.67	71.68	70.67	71.45	70.66	17,200
Sept 11, 2023	71.43	71.51	70.15	70.68	69.89	17,400
Sept 08, 2023	71.02	71.16	70.50	71.01	70.22	13,500
Sept 07, 2023	72.49	72.49	70.75	71.02	70.23	18,300
Sept 06, 2023	72.52	73.21	71.62	72.17	71.37	16,000
Sept 05, 2023	75.14	75.14	71.32	72.92	72.11	22,200
Sept 01, 2023	75.74	76.00	75.01	75.48	74.64	25,300
Aug 31, 2023	76.50	76.50	73.08	74.53	73.70	48,000
Aug 30, 2023	75.65	76.65	75.65	75.91	75.07	10,500
Aug 29, 2023	74.57	76.12	74.57	75.95	75.11	9,200
Aug 28, 2023	74.50	75.94	74.50	74.89	74.06	6,800
Aug 25, 2023	73.07	74.71	73.07	74.53	73.70	6,900
Aug 24, 2023	71.45	73.55	71.45	73.19	72.38	16,900
Aug 23, 2023	71.30	72.02	71.30	71.78	70.98	9,600
Aug 22, 2023	72.00	72.25	71.61	71.65	70.85	14,400
Aug 21, 2023	73.20	73.63	71.93	72.25	71.45	11,700
Aug 18, 2023	72.60	73.73	72.38	73.01	72.20	17,000
Aug 17, 2023	73.92	75.32	73.20	73.57	72.75	10,700
Aug 16, 2023	74.90	75.29	73.84	73.92	73.10	12,800
Aug 15, 2023	74.90	75.21	74.75	74.90	74.07	8,400
Aug 14, 2023	76.38	76.38	75.17	75.51	74.67	9,300
Aug 11, 2023	77.25	77.42	76.70	76.81	75.96	11,900
Aug 10, 2023	78.17	78.31	77.13	77.77	76.91	15,000
Aug 09, 2023	77.69	77.93	77.38	77.68	76.82	12,500
Aug 08, 2023	78.28	78.28	77.10	77.14	76.28	6,900
Aug 07, 2023	78.76	80.05	78.76	79.15	78.27	10,200
Aug 04, 2023	80.14	80.14	78.67	78.96	78.08	9,500
Aug 03, 2023	78.87	80.03	77.75	79.47	78.59	15,300
Aug 02, 2023	79.65	79.85	78.34	78.53	77.66	17,600
Aug 01, 2023	79.19	79.88	78.78	79.45	78.57	7,200
Jul 31, 2023	79.35	79.67	78.48	79.07	78.19	9,900
Jul 28, 2023	79.58	80.32	79.07	79.07	78.19	7,400
Jul 27, 2023	78.63	79.75	78.63	78.84	77.96	8,900
Jul 26, 2023	79.00	79.00	77.83	78.03	77.16	8,400
Jul 25, 2023	78.00	79.49	78.00	78.73	77.85	10,100
Jul 24, 2023	77.50	78.72	77.00	77.97	77.10	13,900
Jul 21, 2023	79.12	79.12	77.38	77.54	76.68	20,300
Jul 20, 2023	79.63	80.00	78.67	78.89	78.01	24,700
Jul 19, 2023	79.67	79.72	78.62	79.58	78.70	9,900
Jul 18, 2023	78.25	79.50	78.00	79.35	78.47	14,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7372+0.0012(+0.17%)

CRUDE OIL71.67-0.65(-0.90%)

Bitcoin CAD59,753.39+3,036.56(+5.35%)

Greif, Inc. (GEF-B)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7372
+0.0012(+0.17%)

CRUDE OIL
71.67
-0.65(-0.90%)

Bitcoin CAD
59,753.39
+3,036.56(+5.35%)