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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	72.87	73.42	71.83	72.41	72.41	18,300
Mar 22, 2023	72.86	73.63	72.34	72.50	72.50	20,400
Mar 21, 2023	73.47	73.47	72.70	72.75	72.75	39,200
Mar 20, 2023	70.94	73.02	70.92	72.45	72.45	54,000
Mar 17, 2023	70.07	70.27	68.82	70.23	70.23	75,000
Mar 16, 2023	68.11	71.04	67.71	70.11	70.11	55,200
Mar 15, 2023	69.26	70.24	68.50	69.44	69.44	59,000
Mar 14, 2023	72.41	72.41	69.96	70.64	70.64	39,100
Mar 13, 2023	69.99	70.96	69.67	70.58	70.58	27,500
Mar 10, 2023	71.39	71.39	69.50	70.22	70.22	21,300
Mar 09, 2023	72.89	72.89	71.08	71.17	71.17	19,400
Mar 08, 2023	74.05	74.05	71.81	72.73	72.73	19,900
Mar 07, 2023	74.80	74.80	73.55	73.87	73.87	23,500
Mar 06, 2023	77.69	77.69	74.32	74.71	74.71	26,500
Mar 03, 2023	75.73	77.73	75.38	77.35	77.35	17,200
Mar 02, 2023	81.93	81.93	75.77	76.11	76.11	23,900
Mar 01, 2023	82.30	84.87	82.30	84.29	84.29	20,800
Feb 28, 2023	82.34	82.94	81.72	82.28	82.28	19,400
Feb 27, 2023	82.09	82.80	81.54	81.75	81.75	19,600
Feb 24, 2023	81.63	81.76	80.52	81.65	81.65	23,900
Feb 23, 2023	81.44	81.81	80.96	81.63	81.63	8,600
Feb 22, 2023	79.34	81.21	79.34	80.92	80.92	14,200
Feb 21, 2023	82.73	82.73	79.58	79.78	79.78	26,700
Feb 17, 2023	83.29	83.78	83.18	83.56	83.56	13,000
Feb 16, 2023	82.65	83.21	82.44	83.10	83.10	17,100
Feb 15, 2023	82.54	83.50	82.54	83.40	83.40	14,900
Feb 14, 2023	82.07	83.08	81.93	82.33	82.33	10,900
Feb 13, 2023	80.71	82.11	80.48	82.00	82.00	8,700
Feb 10, 2023	80.27	80.87	79.88	80.48	80.48	10,000
Feb 09, 2023	82.35	82.65	79.97	79.97	79.97	14,700
Feb 08, 2023	82.33	82.51	81.45	81.68	81.68	15,500
Feb 07, 2023	82.55	83.36	81.92	83.00	83.00	21,200
Feb 06, 2023	83.00	83.15	82.44	83.13	83.13	20,200
Feb 03, 2023	83.78	83.81	82.94	83.02	83.02	18,200
Feb 02, 2023	82.65	84.34	82.64	84.10	84.10	19,200
Feb 01, 2023	81.84	83.05	80.98	82.53	82.53	19,800
Jan 31, 2023	81.05	82.61	80.86	82.40	82.40	26,700
Jan 30, 2023	80.48	81.48	80.41	80.52	80.52	18,800
Jan 27, 2023	80.25	81.27	80.10	80.10	80.10	14,100
Jan 26, 2023	79.82	80.67	79.82	80.67	80.67	5,700
Jan 25, 2023	78.98	79.39	78.20	79.39	79.39	13,200
Jan 24, 2023	78.58	79.41	78.01	78.98	78.98	10,000
Jan 23, 2023	79.83	80.47	78.64	79.03	79.03	18,300
Jan 20, 2023	80.01	80.27	79.33	79.85	79.85	22,200
Jan 19, 2023	79.54	80.56	78.54	79.47	79.47	19,900
Jan 18, 2023	81.09	81.09	79.20	79.34	79.34	28,100
Jan 17, 2023	82.60	82.60	80.53	80.68	80.68	18,000
Jan 13, 2023	81.32	82.50	80.47	82.12	82.12	24,800
Jan 12, 2023	79.84	81.93	79.81	81.26	81.26	27,700
Jan 11, 2023	79.82	80.75	79.32	79.52	79.52	28,900
Jan 10, 2023	78.69	79.47	77.75	79.44	79.44	21,200
Jan 09, 2023	78.60	78.90	78.23	78.30	78.30	18,500
Jan 06, 2023	79.58	80.00	77.86	78.11	78.11	23,600
Jan 05, 2023	79.37	79.37	77.74	78.86	78.86	35,500
Jan 04, 2023	79.18	80.71	78.94	78.94	78.94	26,800
Jan 03, 2023	79.12	79.12	77.27	78.47	78.47	25,200
Dec 30, 2022	78.83	78.83	77.60	78.23	78.23	13,200
Dec 29, 2022	78.08	79.27	78.08	78.38	78.38	15,800
Dec 28, 2022	79.41	79.41	77.00	77.05	77.05	13,700
Dec 27, 2022	77.73	79.32	77.52	78.88	78.88	20,900
Dec 23, 2022	76.00	77.37	76.00	77.07	77.07	10,700
Dec 22, 2022	76.25	76.25	75.31	76.00	76.00	11,300
Dec 21, 2022	75.53	77.04	74.98	76.76	76.76	23,300
Dec 20, 2022	74.57	75.72	74.54	74.60	74.60	16,300
Dec 19, 2022	74.65	74.65	73.57	74.08	74.08	10,500
Dec 16, 2022	73.14	74.50	73.01	74.00	74.00	45,000
Dec 15, 2022	75.90	75.90	73.52	73.94	73.94	13,200
Dec 14, 2022	74.03	76.89	74.03	76.62	76.62	22,000
Dec 13, 2022	76.17	76.66	73.80	74.54	74.54	44,300
Dec 12, 2022	72.70	75.44	71.81	75.07	75.07	18,200
Dec 09, 2022	74.00	74.00	72.50	72.88	72.88	18,300
Dec 08, 2022	75.95	76.47	73.08	73.81	73.81	27,300
Dec 07, 2022	78.06	78.23	77.12	77.28	77.28	18,900
Dec 06, 2022	77.21	77.54	76.82	77.52	77.52	15,900
Dec 05, 2022	77.64	77.64	75.66	76.68	76.68	17,900
Dec 02, 2022	76.59	78.39	76.08	78.12	78.12	22,200
Dec 01, 2022	75.50	76.52	75.24	76.40	76.40	28,100
Nov 30, 2022	77.79	77.79	71.97	75.14	75.14	67,900
Nov 29, 2022	77.61	78.29	77.61	77.94	77.94	7,500
Nov 28, 2022	78.52	78.52	77.59	77.59	77.59	9,500
Nov 25, 2022	79.00	79.40	78.86	79.14	79.14	3,500
Nov 23, 2022	80.13	80.16	78.56	79.21	79.21	10,800
Nov 22, 2022	78.59	80.15	78.59	79.48	79.48	19,300
Nov 21, 2022	77.52	78.10	77.20	77.95	77.95	15,100
Nov 18, 2022	77.82	77.84	77.24	77.54	77.54	12,300
Nov 17, 2022	76.80	77.05	76.02	77.05	77.05	10,200
Nov 16, 2022	77.37	77.37	76.03	77.22	77.22	17,700
Nov 15, 2022	77.00	78.62	77.00	77.28	77.28	11,800
Nov 14, 2022	75.00	77.78	75.00	76.69	76.69	18,000
Nov 11, 2022	75.00	75.70	74.29	75.42	75.42	19,500
Nov 10, 2022	75.10	75.93	74.72	75.01	75.01	21,100
Nov 09, 2022	74.23	74.43	72.42	72.77	72.77	19,200
Nov 08, 2022	74.70	75.19	73.81	74.03	74.03	20,200
Nov 07, 2022	73.75	74.76	73.32	74.50	74.50	19,600
Nov 04, 2022	71.49	73.72	71.49	73.72	73.72	10,200
Nov 03, 2022	69.14	70.81	69.14	70.67	70.67	15,200
Nov 02, 2022	69.75	71.84	69.64	69.69	69.69	19,600
Nov 01, 2022	71.12	71.32	70.03	70.48	70.48	17,900
Oct 31, 2022	73.00	73.00	70.62	70.81	70.81	24,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7260-0.0036(-0.4988%)

CRUDE OIL67.56-2.40(-3.43%)

BTC-CAD38,632.15+484.70(+1.27%)

Greif, Inc. (GEF-B)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7260
-0.0036(-0.4988%)

CRUDE OIL
67.56
-2.40(-3.43%)

BTC-CAD
38,632.15
+484.70(+1.27%)