Skip to main content

Greif Bros Corp (NY: GEF )

62.27 -0.15 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 62.17 62.98 61.72 62.27 231,210 -0.15(-0.24%)
Jun 18, 2024 61.65 62.42 61.24 62.42 191,464 +0.82(+1.33%)
Jun 17, 2024 62.69 62.69 60.62 61.60 220,710 +1.38(+2.29%)
Jun 14, 2024 59.98 60.26 59.64 60.22 140,791 -0.42(-0.69%)
Jun 13, 2024 60.91 61.21 60.54 60.64 134,294 -0.85(-1.39%)
Jun 12, 2024 61.30 62.32 60.73 61.49 196,766 +1.24(+2.06%)
Jun 11, 2024 59.96 60.32 59.61 60.25 208,013 +0.10(+0.16%)
Jun 10, 2024 60.08 60.74 59.58 60.15 159,650 -0.62(-1.03%)
Jun 07, 2024 60.63 61.87 60.63 60.78 211,838 -0.09(-0.15%)
Jun 06, 2024 64.16 64.16 59.63 60.87 399,474 -1.64(-2.62%)
Jun 05, 2024 62.73 62.78 62.03 62.50 248,209 -0.26(-0.41%)
Jun 04, 2024 63.57 63.66 62.70 62.76 108,410 -1.29(-2.01%)
Jun 03, 2024 64.83 64.92 63.90 64.05 120,184 -0.35(-0.54%)
May 31, 2024 63.83 64.42 63.41 64.40 266,692 +0.82(+1.29%)
May 30, 2024 63.32 63.68 63.06 63.57 99,560 +0.55(+0.87%)
May 29, 2024 63.26 63.44 62.56 63.03 128,205 -0.83(-1.30%)
May 28, 2024 64.05 64.38 63.58 63.86 115,865 -0.15(-0.23%)
May 24, 2024 64.11 64.12 63.52 64.01 97,328 +0.38(+0.59%)
May 23, 2024 64.36 64.36 62.89 63.63 124,525 -0.58(-0.90%)
May 22, 2024 64.07 64.49 63.82 64.21 113,872 +0.07(+0.11%)
May 21, 2024 63.85 64.15 63.33 64.14 70,053 +0.00(+0.00%)
May 20, 2024 63.19 64.68 63.03 64.14 183,388 +0.77(+1.22%)
May 17, 2024 63.96 64.21 62.93 63.37 105,489 -0.38(-0.59%)
May 16, 2024 63.46 64.08 63.23 63.74 113,065 +0.23(+0.36%)
May 15, 2024 63.76 63.96 63.43 63.51 90,921 +0.16(+0.25%)
May 14, 2024 64.07 64.14 63.13 63.36 79,941 -0.26(-0.41%)
May 13, 2024 63.82 64.38 63.51 63.61 103,742 +0.09(+0.14%)
May 10, 2024 63.57 64.34 63.24 63.52 105,453 -0.44(-0.68%)
May 09, 2024 63.26 64.20 63.25 63.96 105,057 +0.87(+1.38%)
May 08, 2024 62.54 63.44 62.54 63.09 105,773 +0.16(+0.25%)
May 07, 2024 62.96 63.42 62.89 62.93 126,237 +0.18(+0.28%)
May 06, 2024 62.78 63.15 62.43 62.75 74,524 +0.38(+0.60%)
May 03, 2024 62.38 62.80 61.39 62.37 115,077 +0.61(+1.00%)
May 02, 2024 61.41 61.98 61.08 61.76 110,680 +0.91(+1.50%)
May 01, 2024 61.08 61.47 60.55 60.85 131,558 +0.08(+0.13%)
Apr 30, 2024 60.95 61.69 60.69 60.77 142,104 -0.73(-1.19%)
Apr 29, 2024 61.73 62.65 61.27 61.50 162,142 +0.10(+0.16%)
Apr 26, 2024 61.08 61.75 61.07 61.40 99,838 +0.38(+0.62%)
Apr 25, 2024 61.44 61.76 60.35 61.02 159,992 -0.80(-1.30%)
Apr 24, 2024 61.36 61.99 61.23 61.83 152,211 +0.23(+0.37%)
Apr 23, 2024 61.20 61.79 61.20 61.60 150,030 +0.28(+0.45%)
Apr 22, 2024 61.01 61.77 60.64 61.32 176,249 +0.48(+0.78%)
Apr 19, 2024 60.02 61.44 59.85 60.85 192,771 +0.58(+0.95%)
Apr 18, 2024 61.04 61.34 59.71 60.27 241,954 -0.95(-1.55%)
Apr 17, 2024 62.50 62.92 61.20 61.22 109,768 -1.16(-1.86%)
Apr 16, 2024 62.26 62.77 61.78 62.38 134,123 -0.27(-0.43%)
Apr 15, 2024 63.34 63.46 62.31 62.65 343,844 -0.14(-0.22%)
Apr 12, 2024 63.79 64.36 62.68 62.79 99,892 -1.62(-2.51%)
Apr 11, 2024 65.01 65.18 64.05 64.41 127,582 -0.59(-0.90%)
Apr 10, 2024 64.66 65.74 64.44 64.99 219,527 -0.46(-0.70%)
Apr 09, 2024 64.99 65.73 64.99 65.45 344,440 +0.53(+0.81%)
Apr 08, 2024 65.22 65.71 64.85 64.92 199,471 +0.06(+0.09%)
Apr 05, 2024 66.10 66.23 64.75 64.86 358,016 -1.48(-2.23%)
Apr 04, 2024 68.78 68.94 66.28 66.34 212,919 -1.83(-2.69%)
Apr 03, 2024 67.70 68.71 67.70 68.17 168,457 +0.25(+0.36%)
Apr 02, 2024 67.30 68.02 67.00 67.93 190,012 +0.21(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.