Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Greif Inc (GEF)
Greif Inc (GEF) Historical

GEF Greif Inc

62.55

-0.74 (-1.17%)

Last Updated: 12:49:17

Delayed by 15 minutes

GEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	63.29	-1.30	-2.01%	64.11	64.20	63.23	107,503
Jun 03 2024	64.59	-0.35	-0.54%	65.38	65.47	64.44	119,178
May 31 2024	64.94	0.83	1.29%	64.37	64.96	63.95	264,460
May 30 2024	64.11	0.55	0.87%	63.85	64.22	63.59	98,727
May 29 2024	63.56	-0.84	-1.30%	63.79	63.98	63.085	127,132
May 28 2024	64.40	-0.15	-0.23%	64.59	64.92	64.12	93,974
May 24 2024	64.55	0.38	0.59%	64.65	64.66	64.06	96,514
May 23 2024	64.17	-0.58	-0.90%	64.90	64.90	63.42	123,483
May 22 2024	64.75	0.07	0.11%	64.61	65.03	64.36	112,919
May 21 2024	64.68	0.00	0.00%	64.39	64.69	63.865	69,467
May 20 2024	64.68	0.78	1.22%	63.72	65.23	63.56	181,853
May 17 2024	63.90	-0.38	-0.59%	64.50	64.75	63.4601	103,933
May 16 2024	64.28	0.23	0.36%	64.00	64.62	63.75	112,119
May 15 2024	64.05	0.16	0.25%	64.30	64.68	63.97	89,810
May 14 2024	63.89	-0.26	-0.41%	64.61	64.68	63.6601	79,272
May 13 2024	64.15	0.09	0.14%	64.36	64.92	64.05	102,874
May 10 2024	64.06	-0.44	-0.68%	64.11	64.88	63.77	104,571
May 09 2024	64.50	0.88	1.38%	63.79	64.74	63.16	104,178
May 08 2024	63.62	0.16	0.25%	63.07	63.98	63.07	104,888
May 07 2024	63.46	0.18	0.28%	63.49	63.96	63.42	125,181
May 06 2024	63.28	0.38	0.60%	63.31	63.68	62.9554	73,901
May 03 2024	62.90	0.62	1.00%	62.91	63.33	61.91	114,113
May 02 2024	62.28	0.92	1.50%	61.93	62.50	61.60	109,754
May 01 2024	61.36	0.08	0.13%	61.60	61.99	61.06	130,457
Apr 30 2024	61.28	-0.74	-1.19%	61.46	62.21	61.20	140,915
Apr 29 2024	62.02	0.10	0.16%	62.25	63.18	61.79	160,785
Apr 26 2024	61.92	0.38	0.62%	61.60	62.275	61.53	99,003
Apr 25 2024	61.54	-0.81	-1.30%	61.96	62.28	60.86	158,653
Apr 24 2024	62.35	0.23	0.37%	61.88	62.51	61.75	150,937
Apr 23 2024	62.12	0.28	0.45%	61.78	62.31	61.435	148,775
Apr 22 2024	61.84	0.48	0.78%	61.53	62.295	61.02	174,774
Apr 19 2024	61.36	0.58	0.95%	60.53	61.96	60.36	191,158
Apr 18 2024	60.78	-0.96	-1.55%	61.61	61.855	60.21	239,929
Apr 17 2024	61.74	-1.17	-1.86%	63.03	63.45	61.72	108,850
Apr 16 2024	62.91	-0.27	-0.43%	62.79	63.30	62.30	133,001
Apr 15 2024	63.18	-0.14	-0.22%	63.87	64.00	62.84	340,966
Apr 12 2024	63.32	-1.63	-2.51%	64.33	64.90	63.21	98,956
Apr 11 2024	64.95	-0.59	-0.90%	65.56	65.735	64.595	126,515
Apr 10 2024	65.54	-0.46	-0.70%	65.21	66.29	64.74	217,690
Apr 09 2024	66.00	0.53	0.81%	65.54	66.41	65.54	341,557
Apr 08 2024	65.47	0.06	0.09%	65.77	66.26	65.40	197,802
Apr 05 2024	65.41	-1.49	-2.23%	66.66	66.87	65.30	355,020
Apr 04 2024	66.90	-1.85	-2.69%	69.36	69.52	66.85	211,137
Apr 03 2024	68.75	0.25	0.36%	68.27	69.29	68.27	166,947
Apr 02 2024	68.50	0.21	0.31%	68.12	68.59	67.57	188,422
Apr 01 2024	68.29	-0.76	-1.10%	69.05	69.05	68.25	281,832
Mar 28 2024	69.05	0.51	0.74%	68.47	69.31	68.47	277,089
Mar 27 2024	68.54	1.64	2.45%	67.02	68.56	67.02	142,994
Mar 26 2024	66.90	0.12	0.18%	67.00	67.25	66.52	170,984
Mar 25 2024	66.78	1.04	1.58%	65.91	66.80	65.91	157,201
Mar 22 2024	65.74	-0.06	-0.09%	66.01	66.10	65.11	227,375
Mar 21 2024	65.80	0.84	1.29%	65.10	65.84	64.9089	182,863
Mar 20 2024	64.96	0.86	1.34%	63.89	65.08	63.44	260,853
Mar 19 2024	64.10	1.10	1.75%	62.99	64.50	62.99	280,715
Mar 18 2024	63.00	-0.66	-1.04%	63.58	63.58	62.36	212,495
Mar 15 2024	63.66	0.09	0.14%	63.19	64.2598	62.6822	415,312
Mar 14 2024	63.57	0.00	0.00%	63.65	63.75	62.81	184,254
Mar 13 2024	63.57	-0.05	-0.08%	63.63	64.42	63.25	122,585
Mar 12 2024	63.62	-1.12	-1.73%	64.73	64.95	63.405	133,422
Mar 11 2024	64.74	-0.01	-0.02%	64.37	64.96	63.985	247,461
Mar 08 2024	64.75	1.15	1.81%	64.00	65.30	63.77	348,780
Mar 07 2024	63.60	0.26	0.41%	63.81	64.19	63.46	274,228

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions