Canada Markets open in 2 hrs 40 mins

Greif, Inc. (GEF-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.41-0.09 (-0.12%)
At close: 04:00PM EDT
72.41 +0.07 (+0.10%)
After hours: 04:01PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 202372.8773.4271.8372.4172.4118,300
Mar 22, 202372.8673.6372.3472.5072.5020,400
Mar 21, 202373.4773.4772.7072.7572.7539,200
Mar 20, 202370.9473.0270.9272.4572.4554,000
Mar 17, 202370.0770.2768.8270.2370.2375,000
Mar 16, 202368.1171.0467.7170.1170.1155,200
Mar 15, 202369.2670.2468.5069.4469.4459,000
Mar 14, 202372.4172.4169.9670.6470.6439,100
Mar 13, 202369.9970.9669.6770.5870.5827,500
Mar 10, 202371.3971.3969.5070.2270.2221,300
Mar 09, 202372.8972.8971.0871.1771.1719,400
Mar 08, 202374.0574.0571.8172.7372.7319,900
Mar 07, 202374.8074.8073.5573.8773.8723,500
Mar 06, 202377.6977.6974.3274.7174.7126,500
Mar 03, 202375.7377.7375.3877.3577.3517,200
Mar 02, 202381.9381.9375.7776.1176.1123,900
Mar 01, 202382.3084.8782.3084.2984.2920,800
Feb 28, 202382.3482.9481.7282.2882.2819,400
Feb 27, 202382.0982.8081.5481.7581.7519,600
Feb 24, 202381.6381.7680.5281.6581.6523,900
Feb 23, 202381.4481.8180.9681.6381.638,600
Feb 22, 202379.3481.2179.3480.9280.9214,200
Feb 21, 202382.7382.7379.5879.7879.7826,700
Feb 17, 202383.2983.7883.1883.5683.5613,000
Feb 16, 202382.6583.2182.4483.1083.1017,100
Feb 15, 202382.5483.5082.5483.4083.4014,900
Feb 14, 202382.0783.0881.9382.3382.3310,900
Feb 13, 202380.7182.1180.4882.0082.008,700
Feb 10, 202380.2780.8779.8880.4880.4810,000
Feb 09, 202382.3582.6579.9779.9779.9714,700
Feb 08, 202382.3382.5181.4581.6881.6815,500
Feb 07, 202382.5583.3681.9283.0083.0021,200
Feb 06, 202383.0083.1582.4483.1383.1320,200
Feb 03, 202383.7883.8182.9483.0283.0218,200
Feb 02, 202382.6584.3482.6484.1084.1019,200
Feb 01, 202381.8483.0580.9882.5382.5319,800
Jan 31, 202381.0582.6180.8682.4082.4026,700
Jan 30, 202380.4881.4880.4180.5280.5218,800
Jan 27, 202380.2581.2780.1080.1080.1014,100
Jan 26, 202379.8280.6779.8280.6780.675,700
Jan 25, 202378.9879.3978.2079.3979.3913,200
Jan 24, 202378.5879.4178.0178.9878.9810,000
Jan 23, 202379.8380.4778.6479.0379.0318,300
Jan 20, 202380.0180.2779.3379.8579.8522,200
Jan 19, 202379.5480.5678.5479.4779.4719,900
Jan 18, 202381.0981.0979.2079.3479.3428,100
Jan 17, 202382.6082.6080.5380.6880.6818,000
Jan 13, 202381.3282.5080.4782.1282.1224,800
Jan 12, 202379.8481.9379.8181.2681.2627,700
Jan 11, 202379.8280.7579.3279.5279.5228,900
Jan 10, 202378.6979.4777.7579.4479.4421,200
Jan 09, 202378.6078.9078.2378.3078.3018,500
Jan 06, 202379.5880.0077.8678.1178.1123,600
Jan 05, 202379.3779.3777.7478.8678.8635,500
Jan 04, 202379.1880.7178.9478.9478.9426,800
Jan 03, 202379.1279.1277.2778.4778.4725,200
Dec 30, 202278.8378.8377.6078.2378.2313,200
Dec 29, 202278.0879.2778.0878.3878.3815,800
Dec 28, 202279.4179.4177.0077.0577.0513,700
Dec 27, 202277.7379.3277.5278.8878.8820,900
Dec 23, 202276.0077.3776.0077.0777.0710,700
Dec 22, 202276.2576.2575.3176.0076.0011,300
Dec 21, 202275.5377.0474.9876.7676.7623,300
Dec 20, 202274.5775.7274.5474.6074.6016,300
Dec 19, 202274.6574.6573.5774.0874.0810,500
Dec 16, 202273.1474.5073.0174.0074.0045,000
Dec 15, 202275.9075.9073.5273.9473.9413,200
Dec 14, 202274.0376.8974.0376.6276.6222,000
Dec 13, 202276.1776.6673.8074.5474.5444,300
Dec 12, 202272.7075.4471.8175.0775.0718,200
Dec 09, 202274.0074.0072.5072.8872.8818,300
Dec 08, 202275.9576.4773.0873.8173.8127,300
Dec 07, 202278.0678.2377.1277.2877.2818,900
Dec 06, 202277.2177.5476.8277.5277.5215,900
Dec 05, 202277.6477.6475.6676.6876.6817,900
Dec 02, 202276.5978.3976.0878.1278.1222,200
Dec 01, 202275.5076.5275.2476.4076.4028,100
Nov 30, 202277.7977.7971.9775.1475.1467,900
Nov 29, 202277.6178.2977.6177.9477.947,500
Nov 28, 202278.5278.5277.5977.5977.599,500
Nov 25, 202279.0079.4078.8679.1479.143,500
Nov 23, 202280.1380.1678.5679.2179.2110,800
Nov 22, 202278.5980.1578.5979.4879.4819,300
Nov 21, 202277.5278.1077.2077.9577.9515,100
Nov 18, 202277.8277.8477.2477.5477.5412,300
Nov 17, 202276.8077.0576.0277.0577.0510,200
Nov 16, 202277.3777.3776.0377.2277.2217,700
Nov 15, 202277.0078.6277.0077.2877.2811,800
Nov 14, 202275.0077.7875.0076.6976.6918,000
Nov 11, 202275.0075.7074.2975.4275.4219,500
Nov 10, 202275.1075.9374.7275.0175.0121,100
Nov 09, 202274.2374.4372.4272.7772.7719,200
Nov 08, 202274.7075.1973.8174.0374.0320,200
Nov 07, 202273.7574.7673.3274.5074.5019,600
Nov 04, 202271.4973.7271.4973.7273.7210,200
Nov 03, 202269.1470.8169.1470.6770.6715,200
Nov 02, 202269.7571.8469.6469.6969.6919,600
Nov 01, 202271.1271.3270.0370.4870.4817,900
Oct 31, 202273.0073.0070.6270.8170.8124,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...