Canada markets open in 1 hour 48 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202370.1571.1870.0070.0370.036,900
Dec 04, 202370.9770.9769.6270.7270.725,200
Dec 01, 202370.0470.6670.0470.4270.428,600
Nov 30, 202368.0970.0368.0969.6569.6515,800
Nov 29, 202366.9568.7466.9568.5968.597,000
Nov 28, 202367.0167.4466.9967.1767.174,300
Nov 27, 202367.0467.8667.0467.4267.428,300
Nov 24, 202367.4067.4567.2067.2867.283,600
Nov 22, 202367.0867.4766.9366.9666.963,500
Nov 21, 202367.0467.5966.7366.7366.734,200
Nov 20, 202368.7868.7867.2567.5567.5510,600
Nov 17, 202367.7968.7167.7968.3068.3010,200
Nov 16, 202367.6267.8867.1967.3867.385,800
Nov 15, 202368.4068.8067.3068.1068.1020,400
Nov 14, 202366.3168.3866.3168.2868.2812,300
Nov 13, 202364.5165.8164.0664.8264.825,600
Nov 10, 202365.1165.6064.5065.2865.288,900
Nov 09, 202364.0464.8763.9164.4864.488,600
Nov 08, 202365.6065.6264.0564.3864.3815,400
Nov 07, 202365.1465.5364.7664.8564.857,100
Nov 06, 202365.8566.0165.2565.8065.809,500
Nov 03, 202366.1566.9965.9666.2466.249,500
Nov 02, 202364.2865.0764.0065.0765.079,000
Nov 01, 202363.9064.4163.4763.8563.857,400
Oct 31, 202363.8564.5363.8564.0664.068,700
Oct 30, 202363.6064.5763.6064.2664.265,900
Oct 27, 202364.4664.4663.5063.6663.666,200
Oct 26, 202364.0164.7664.0164.5164.518,000
Oct 25, 202363.2763.5362.5263.0963.096,500
Oct 24, 202363.3563.3562.7763.0063.004,400
Oct 23, 202362.8563.4962.5562.7762.776,900
Oct 20, 202363.8564.1163.3063.3763.379,500
Oct 19, 202364.1864.6163.6063.6063.608,200
Oct 18, 202365.1465.3064.2464.2464.245,500
Oct 17, 202365.3967.1065.3965.5365.5313,600
Oct 16, 202364.8166.0564.8165.3965.398,100
Oct 13, 202365.0765.0764.2464.3164.316,100
Oct 12, 202365.7365.7364.7264.8164.816,000
Oct 11, 202366.2167.1965.5065.9865.988,700
Oct 10, 202367.1067.1065.9065.9465.949,000
Oct 09, 202365.4566.9865.3966.4466.4413,100
Oct 06, 202366.4366.4365.3365.5865.5813,700
Oct 05, 202366.1466.2565.4866.0066.0018,700
Oct 04, 202366.3466.6265.2766.1466.1413,800
Oct 03, 202367.3967.3966.0466.3366.3315,600
Oct 02, 202366.4867.9466.4867.5667.5619,200
Sept 29, 202368.1068.1066.3166.5666.5617,600
Sept 28, 202367.4968.1667.1567.8867.8812,100
Sept 27, 202366.3967.4066.3967.1567.1515,500
Sept 26, 202367.3067.3065.9065.9065.9017,300
Sept 25, 202367.2668.1067.1967.1967.1916,000
Sept 22, 202368.9468.9467.5167.6467.6411,800
Sept 21, 202368.7569.0568.4568.4668.468,300
Sept 20, 202369.4169.9668.8568.8668.8614,500
Sept 19, 202369.2969.8068.8568.9068.9033,400
Sept 18, 202368.5470.1668.5469.0369.0338,000
Sept 15, 202369.7770.0668.4068.7168.7166,900
Sept 14, 202370.1471.0769.2569.9669.9645,700
Sept 14, 20230.78 Dividend
Sept 13, 202371.3871.3869.9770.1669.3848,100
Sept 12, 202370.6771.6870.6771.4570.6617,200
Sept 11, 202371.4371.5170.1570.6869.8917,400
Sept 08, 202371.0271.1670.5071.0170.2213,500
Sept 07, 202372.4972.4970.7571.0270.2318,300
Sept 06, 202372.5273.2171.6272.1771.3716,000
Sept 05, 202375.1475.1471.3272.9272.1122,200
Sept 01, 202375.7476.0075.0175.4874.6425,300
Aug 31, 202376.5076.5073.0874.5373.7048,000
Aug 30, 202375.6576.6575.6575.9175.0710,500
Aug 29, 202374.5776.1274.5775.9575.119,200
Aug 28, 202374.5075.9474.5074.8974.066,800
Aug 25, 202373.0774.7173.0774.5373.706,900
Aug 24, 202371.4573.5571.4573.1972.3816,900
Aug 23, 202371.3072.0271.3071.7870.989,600
Aug 22, 202372.0072.2571.6171.6570.8514,400
Aug 21, 202373.2073.6371.9372.2571.4511,700
Aug 18, 202372.6073.7372.3873.0172.2017,000
Aug 17, 202373.9275.3273.2073.5772.7510,700
Aug 16, 202374.9075.2973.8473.9273.1012,800
Aug 15, 202374.9075.2174.7574.9074.078,400
Aug 14, 202376.3876.3875.1775.5174.679,300
Aug 11, 202377.2577.4276.7076.8175.9611,900
Aug 10, 202378.1778.3177.1377.7776.9115,000
Aug 09, 202377.6977.9377.3877.6876.8212,500
Aug 08, 202378.2878.2877.1077.1476.286,900
Aug 07, 202378.7680.0578.7679.1578.2710,200
Aug 04, 202380.1480.1478.6778.9678.089,500
Aug 03, 202378.8780.0377.7579.4778.5915,300
Aug 02, 202379.6579.8578.3478.5377.6617,600
Aug 01, 202379.1979.8878.7879.4578.577,200
Jul 31, 202379.3579.6778.4879.0778.199,900
Jul 28, 202379.5880.3279.0779.0778.197,400
Jul 27, 202378.6379.7578.6378.8477.968,900
Jul 26, 202379.0079.0077.8378.0377.168,400
Jul 25, 202378.0079.4978.0078.7377.8510,100
Jul 24, 202377.5078.7277.0077.9777.1013,900
Jul 21, 202379.1279.1277.3877.5476.6820,300
Jul 20, 202379.6380.0078.6778.8978.0124,700
Jul 19, 202379.6779.7278.6279.5878.709,900
Jul 18, 202378.2579.5078.0079.3578.4714,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...