Canada markets open in 7 hours 29 minutes

Greif, Inc. (GEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.84+0.48 (+0.78%)
At close: 04:00PM EDT
61.84 +0.08 (+0.13%)
After hours: 04:06PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202461.5362.3061.1661.8461.84174,800
Apr 19, 202460.5361.9660.3661.3661.36191,200
Apr 18, 202461.5661.8660.2160.7860.78239,900
Apr 17, 202463.0363.4561.7261.7461.74108,900
Apr 16, 202462.7963.3062.3062.9162.91133,000
Apr 15, 202463.8364.0062.8463.1863.18341,000
Apr 12, 202464.3364.9063.2163.3263.3299,000
Apr 11, 202465.5665.7464.6064.9564.95126,500
Apr 10, 202465.2166.2964.9865.5465.54217,700
Apr 09, 202465.5466.2865.5466.0066.00341,600
Apr 08, 202465.7766.2665.4065.4765.47197,800
Apr 05, 202466.6666.7965.3065.4165.41355,000
Apr 04, 202469.3669.5266.8466.9066.90211,100
Apr 03, 202468.2769.2968.2768.7568.75167,000
Apr 02, 202467.8768.5967.5768.5068.50188,400
Apr 01, 202469.0569.0568.2568.2968.29282,600
Mar 28, 202468.4769.3168.4769.0569.05277,100
Mar 27, 202467.0268.5667.0268.5468.54143,000
Mar 26, 202467.0067.2566.5266.9066.90171,200
Mar 25, 202466.0966.8066.0866.7866.78157,600
Mar 22, 202466.0166.0565.1165.7465.74227,400
Mar 21, 202465.1065.8464.9165.8065.80182,800
Mar 20, 202463.6765.0863.4464.9664.96261,000
Mar 19, 202462.9964.5062.9964.1064.10264,900
Mar 18, 202463.5863.5862.3663.0063.00212,500
Mar 15, 202463.1964.2662.6863.6663.66415,300
Mar 15, 20240.52 Dividend
Mar 14, 202463.6563.7062.8163.5763.05184,200
Mar 13, 202463.5064.4263.2563.5763.05122,600
Mar 12, 202464.7364.9563.4163.6263.10133,400
Mar 11, 202464.3764.9663.9964.7464.21247,500
Mar 08, 202464.0065.3063.7864.7564.22348,800
Mar 07, 202463.8164.1963.4663.6063.08274,200
Mar 06, 202463.1363.4362.7863.3462.82118,800
Mar 05, 202463.1063.5562.2462.6162.10189,100
Mar 04, 202464.0865.0063.1963.2662.74152,200
Mar 01, 202464.3564.6863.5163.7563.23201,600
Feb 29, 202461.2266.0060.0364.4663.93483,900
Feb 28, 202461.3561.9860.9360.9660.46254,700
Feb 27, 202462.7162.7961.7261.9461.43144,200
Feb 26, 202462.9063.2061.8962.3561.84103,700
Feb 23, 202462.8363.3062.4763.1762.65115,500
Feb 22, 202461.9962.9961.9962.8962.38128,000
Feb 21, 202462.0862.4361.9062.3261.8192,800
Feb 20, 202461.3962.4061.3962.0461.53100,900
Feb 16, 202462.3162.5661.8561.8861.37112,400
Feb 15, 202462.1962.8261.8962.5662.05166,200
Feb 14, 202461.8462.3461.4062.1861.67130,700
Feb 13, 202462.6763.2961.1661.5461.04158,600
Feb 12, 202463.2364.3163.2363.8663.34107,400
Feb 09, 202462.5363.5562.3762.9762.45109,600
Feb 08, 202462.0162.8062.0062.5762.0694,400
Feb 07, 202462.0862.3461.4262.0461.5389,500
Feb 06, 202461.6562.5361.6561.8761.36117,400
Feb 05, 202461.7262.3061.0762.0661.55104,300
Feb 02, 202462.1062.8761.5062.4861.9789,600
Feb 01, 202463.1963.2762.4262.6562.1494,900
Jan 31, 202463.9064.0662.4162.6162.10131,200
Jan 30, 202463.3064.4963.2563.6963.17160,300
Jan 29, 202463.9963.9963.3163.6763.15137,000
Jan 26, 202464.8365.5164.0964.2963.76107,200
Jan 25, 202464.1564.5263.5964.4363.90119,300
Jan 24, 202464.6264.6263.1863.4562.93139,400
Jan 23, 202465.3366.1064.0864.1163.59131,900
Jan 22, 202463.5564.8463.2164.8364.30149,500
Jan 19, 202463.8563.8563.0663.3762.8587,000
Jan 18, 202463.1863.8062.7763.6963.1795,000
Jan 17, 202462.5863.5562.4063.2362.71166,800
Jan 16, 202463.6863.7663.1463.3862.8681,900
Jan 12, 202465.9765.9763.8863.9763.45117,300
Jan 11, 202464.6965.3163.6965.2964.76194,000
Jan 10, 202463.2363.6263.1063.5663.04111,000
Jan 09, 202463.6264.0062.8563.5963.07114,200
Jan 08, 202464.2464.4563.8664.4463.91118,900
Jan 05, 202464.4465.1163.9064.1863.66177,000
Jan 04, 202464.0864.6364.0364.4163.88133,900
Jan 03, 202465.3665.5864.4564.4863.95115,300
Jan 02, 202465.5366.6165.3066.0165.47212,000
Dec 29, 202366.0066.2765.5665.5965.05151,600
Dec 28, 202366.1866.6465.8566.1465.60144,900
Dec 27, 202366.7966.9965.9266.1665.62157,300
Dec 26, 202366.1767.0066.0366.6966.1480,700
Dec 22, 202366.2666.7265.6566.0965.55170,400
Dec 21, 202366.9066.9065.6266.1065.56137,400
Dec 20, 202366.2166.9565.7066.1865.64186,500
Dec 19, 202365.7366.5165.5766.4665.92140,200
Dec 18, 202365.3166.5665.1165.2864.75135,600
Dec 15, 202365.7966.6164.5764.9264.39426,800
Dec 15, 20230.52 Dividend
Dec 14, 202366.9167.6365.5866.2465.18188,400
Dec 13, 202362.5966.0262.5965.6964.64340,300
Dec 12, 202363.4763.5162.5862.8361.83137,500
Dec 11, 202364.0665.2563.4663.6362.61187,000
Dec 08, 202366.9167.1264.3364.3663.33276,300
Dec 07, 202366.2867.4464.1267.3366.26349,200
Dec 06, 202369.8871.3669.5569.6668.55264,500
Dec 05, 202370.4071.3469.8870.2169.09236,400
Dec 04, 202369.7370.4668.7570.3569.23195,900
Dec 01, 202369.7671.2668.7270.2369.11202,200
Nov 30, 202369.4670.3068.8569.9068.78229,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...