Greif, Inc. (GEF.B)
NYSE: GEF.B · Real-Time Price · USD
73.71
+0.41 (0.56%)
Nov 21, 2024, 2:47 PM EST - Market open
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 71.70 | 73.30 | 71.32 | 73.30 | 73.30 | 2.89% | 4,895 |
| Nov 19, 2024 | 72.19 | 72.19 | 70.24 | 71.24 | 71.24 | -1.11% | 14,378 |
| Nov 18, 2024 | 72.96 | 72.96 | 72.04 | 72.04 | 72.04 | -0.30% | 4,194 |
| Nov 15, 2024 | 73.15 | 73.36 | 71.85 | 72.26 | 72.26 | 0.57% | 8,578 |
| Nov 14, 2024 | 73.25 | 73.25 | 71.00 | 71.85 | 71.85 | -1.24% | 6,048 |
| Nov 13, 2024 | 74.82 | 74.82 | 72.60 | 72.75 | 72.75 | -0.85% | 6,980 |
| Nov 12, 2024 | 75.09 | 75.54 | 73.18 | 73.37 | 73.37 | -1.61% | 11,185 |
| Nov 11, 2024 | 74.75 | 74.75 | 73.28 | 74.57 | 74.57 | 2.50% | 9,066 |
| Nov 8, 2024 | 71.25 | 72.98 | 71.17 | 72.75 | 72.75 | 1.29% | 7,477 |
| Nov 7, 2024 | 72.10 | 72.35 | 71.67 | 71.82 | 71.82 | -0.39% | 10,369 |
| Nov 6, 2024 | 70.88 | 73.01 | 70.25 | 72.10 | 72.10 | 6.08% | 23,312 |
| Nov 5, 2024 | 67.12 | 67.97 | 66.92 | 67.97 | 67.97 | 1.45% | 3,144 |
| Nov 4, 2024 | 67.00 | 68.64 | 66.85 | 67.00 | 67.00 | 0.06% | 4,174 |
| Nov 1, 2024 | 67.01 | 67.21 | 66.60 | 66.96 | 66.96 | 0.04% | 4,100 |
| Oct 31, 2024 | 68.00 | 68.81 | 66.58 | 66.93 | 66.93 | -0.93% | 4,904 |
| Oct 30, 2024 | 67.23 | 68.35 | 67.16 | 67.56 | 67.56 | 1.00% | 6,858 |
| Oct 29, 2024 | 67.84 | 67.98 | 66.75 | 66.89 | 66.89 | -1.08% | 5,940 |
| Oct 28, 2024 | 66.65 | 67.93 | 66.65 | 67.62 | 67.62 | 1.42% | 5,543 |
| Oct 25, 2024 | 67.42 | 67.78 | 66.60 | 66.67 | 66.67 | -1.70% | 6,699 |
| Oct 24, 2024 | 67.91 | 68.00 | 66.74 | 67.82 | 67.82 | 0.56% | 3,789 |
| Oct 23, 2024 | 67.13 | 68.94 | 66.13 | 67.44 | 67.44 | -1.29% | 4,908 |
| Oct 22, 2024 | 69.91 | 69.91 | 67.77 | 68.32 | 68.32 | -0.65% | 4,351 |
| Oct 21, 2024 | 69.23 | 70.07 | 68.77 | 68.77 | 68.77 | -1.88% | 5,805 |
| Oct 18, 2024 | 70.72 | 70.73 | 69.71 | 70.09 | 70.09 | -0.34% | 5,934 |
| Oct 17, 2024 | 69.78 | 70.46 | 69.30 | 70.33 | 70.33 | 0.98% | 6,367 |
| Oct 16, 2024 | 69.03 | 69.73 | 69.03 | 69.65 | 69.65 | 1.96% | 4,996 |
| Oct 15, 2024 | 69.72 | 70.00 | 67.96 | 68.31 | 68.31 | -1.36% | 13,135 |
| Oct 14, 2024 | 69.25 | 69.42 | 68.16 | 69.25 | 69.25 | 1.14% | 3,730 |
| Oct 11, 2024 | 68.00 | 68.47 | 68.00 | 68.47 | 68.47 | 0.74% | 4,940 |
| Oct 10, 2024 | 67.86 | 69.14 | 67.66 | 67.97 | 67.97 | -0.93% | 4,680 |
| Oct 9, 2024 | 67.95 | 68.92 | 67.67 | 68.61 | 68.61 | 2.20% | 11,688 |
| Oct 8, 2024 | 67.66 | 67.98 | 67.13 | 67.13 | 67.13 | -0.52% | 5,146 |
| Oct 7, 2024 | 68.19 | 68.19 | 66.95 | 67.48 | 67.48 | -0.92% | 8,115 |
| Oct 4, 2024 | 67.80 | 68.21 | 67.57 | 68.11 | 68.11 | 1.88% | 6,136 |
| Oct 3, 2024 | 68.24 | 68.24 | 66.74 | 66.85 | 66.85 | -2.04% | 7,155 |
| Oct 2, 2024 | 68.99 | 69.99 | 67.44 | 68.24 | 68.24 | -1.13% | 7,196 |
| Oct 1, 2024 | 70.16 | 70.74 | 68.81 | 69.02 | 69.02 | -1.16% | 11,541 |
| Sep 30, 2024 | 70.52 | 70.52 | 69.42 | 69.83 | 69.83 | -0.19% | 6,741 |
| Sep 27, 2024 | 69.99 | 71.17 | 69.27 | 69.96 | 69.96 | -0.78% | 8,247 |
| Sep 26, 2024 | 69.73 | 70.97 | 69.73 | 70.51 | 70.51 | 1.19% | 10,481 |
| Sep 25, 2024 | 70.73 | 70.77 | 69.18 | 69.68 | 69.68 | -0.36% | 4,997 |
| Sep 24, 2024 | 70.35 | 70.91 | 69.93 | 69.93 | 69.93 | -0.11% | 4,393 |
| Sep 23, 2024 | 70.17 | 70.59 | 69.35 | 70.01 | 70.01 | -1.45% | 5,656 |
| Sep 20, 2024 | 70.39 | 71.50 | 69.65 | 71.04 | 71.04 | -0.64% | 41,266 |
| Sep 19, 2024 | 69.50 | 71.51 | 69.50 | 71.50 | 71.50 | 4.29% | 32,314 |
| Sep 18, 2024 | 67.07 | 68.85 | 66.93 | 68.56 | 68.56 | 1.77% | 19,426 |
| Sep 17, 2024 | 67.50 | 67.75 | 66.85 | 67.37 | 67.37 | 0.78% | 7,213 |
| Sep 16, 2024 | 66.30 | 67.24 | 65.68 | 66.85 | 66.85 | 0.16% | 4,915 |
| Sep 13, 2024 | 65.65 | 66.74 | 65.53 | 66.74 | 65.94 | 1.85% | 7,409 |
| Sep 12, 2024 | 65.02 | 65.53 | 64.19 | 65.53 | 64.75 | 1.75% | 4,655 |
| Sep 11, 2024 | 64.09 | 64.40 | 63.36 | 64.40 | 63.63 | -0.36% | 6,079 |
| Sep 10, 2024 | 65.27 | 65.27 | 64.49 | 64.63 | 63.86 | 0.89% | 4,973 |
| Sep 9, 2024 | 66.18 | 66.18 | 64.06 | 64.06 | 63.29 | -2.33% | 8,530 |
| Sep 6, 2024 | 65.84 | 66.00 | 65.27 | 65.59 | 64.81 | 0.46% | 4,504 |
| Sep 5, 2024 | 65.92 | 65.92 | 65.29 | 65.29 | 64.51 | -1.06% | 2,824 |
| Sep 4, 2024 | 66.29 | 66.86 | 65.98 | 65.99 | 65.20 | -0.36% | 5,269 |
| Sep 3, 2024 | 67.73 | 67.73 | 66.14 | 66.23 | 65.44 | -1.74% | 7,603 |
| Aug 30, 2024 | 67.48 | 67.70 | 66.75 | 67.40 | 66.59 | 1.08% | 7,970 |
| Aug 29, 2024 | 66.90 | 66.90 | 65.37 | 66.68 | 65.88 | -1.94% | 7,131 |
| Aug 28, 2024 | 67.09 | 68.00 | 66.78 | 68.00 | 67.19 | 2.41% | 5,362 |
| Aug 27, 2024 | 65.44 | 67.46 | 65.44 | 66.40 | 65.61 | -0.02% | 3,683 |
| Aug 26, 2024 | 67.31 | 68.00 | 66.41 | 66.41 | 65.62 | -1.66% | 7,326 |
| Aug 23, 2024 | 66.00 | 67.89 | 65.91 | 67.53 | 66.72 | 2.60% | 12,441 |
| Aug 22, 2024 | 66.13 | 66.13 | 64.66 | 65.82 | 65.03 | 0.17% | 5,026 |
| Aug 21, 2024 | 64.29 | 65.71 | 64.25 | 65.71 | 64.92 | 2.70% | 4,491 |
| Aug 20, 2024 | 64.57 | 64.57 | 63.12 | 63.98 | 63.21 | -0.57% | 4,524 |
| Aug 19, 2024 | 64.72 | 64.72 | 63.62 | 64.35 | 63.58 | - | 2,512 |
| Aug 16, 2024 | 64.20 | 65.00 | 63.50 | 64.35 | 63.58 | -0.06% | 7,997 |
| Aug 15, 2024 | 64.67 | 64.67 | 64.39 | 64.39 | 63.62 | 1.58% | 3,884 |
| Aug 14, 2024 | 62.51 | 63.58 | 62.51 | 63.39 | 62.63 | -0.44% | 4,066 |
| Aug 13, 2024 | 62.00 | 63.85 | 62.00 | 63.67 | 62.91 | 2.38% | 3,871 |
| Aug 12, 2024 | 62.50 | 63.00 | 62.00 | 62.19 | 61.45 | -0.88% | 9,553 |
| Aug 9, 2024 | 63.50 | 63.50 | 62.13 | 62.74 | 61.99 | -0.85% | 8,226 |
| Aug 8, 2024 | 62.69 | 63.89 | 62.69 | 63.28 | 62.52 | 2.33% | 5,412 |
| Aug 7, 2024 | 64.89 | 64.89 | 61.63 | 61.84 | 61.10 | -2.72% | 7,750 |
| Aug 6, 2024 | 62.21 | 64.46 | 62.21 | 63.57 | 62.81 | 1.76% | 5,270 |
| Aug 5, 2024 | 64.96 | 64.96 | 62.25 | 62.47 | 61.72 | -6.34% | 12,568 |
| Aug 2, 2024 | 67.51 | 68.23 | 66.53 | 66.70 | 65.90 | -2.94% | 7,754 |
| Aug 1, 2024 | 71.24 | 71.24 | 67.89 | 68.72 | 67.90 | -2.76% | 6,324 |
| Jul 31, 2024 | 70.11 | 71.65 | 69.75 | 70.67 | 69.82 | 1.32% | 14,164 |
| Jul 30, 2024 | 69.49 | 69.87 | 68.39 | 69.75 | 68.92 | 1.28% | 6,600 |
| Jul 29, 2024 | 68.98 | 69.86 | 68.87 | 68.87 | 68.05 | -0.86% | 8,104 |
| Jul 26, 2024 | 68.75 | 70.27 | 68.75 | 69.47 | 68.64 | 1.27% | 9,639 |
| Jul 25, 2024 | 68.25 | 69.00 | 68.09 | 68.60 | 67.78 | 1.40% | 14,214 |
| Jul 24, 2024 | 68.00 | 68.50 | 66.78 | 67.65 | 66.84 | -0.44% | 10,433 |
| Jul 23, 2024 | 67.50 | 68.25 | 67.50 | 67.95 | 67.14 | 1.19% | 10,513 |
| Jul 22, 2024 | 66.32 | 67.37 | 66.32 | 67.15 | 66.35 | 0.22% | 7,232 |
| Jul 19, 2024 | 68.50 | 68.50 | 67.00 | 67.00 | 66.20 | -1.64% | 8,795 |
| Jul 18, 2024 | 69.00 | 69.00 | 68.03 | 68.12 | 67.30 | -0.99% | 8,445 |
| Jul 17, 2024 | 67.50 | 68.80 | 67.50 | 68.80 | 67.98 | 2.18% | 17,057 |
| Jul 16, 2024 | 66.00 | 67.46 | 65.46 | 67.33 | 66.52 | 2.81% | 20,325 |
| Jul 15, 2024 | 65.18 | 66.13 | 65.18 | 65.49 | 64.71 | 1.41% | 11,236 |
| Jul 12, 2024 | 64.74 | 65.30 | 64.48 | 64.58 | 63.81 | 0.92% | 9,635 |
| Jul 11, 2024 | 62.47 | 64.91 | 61.46 | 63.99 | 63.22 | 4.17% | 15,250 |
| Jul 10, 2024 | 61.08 | 61.45 | 60.85 | 61.43 | 60.70 | 0.85% | 5,364 |
| Jul 9, 2024 | 61.23 | 61.44 | 60.25 | 60.91 | 60.18 | -1.04% | 13,605 |
| Jul 8, 2024 | 61.06 | 61.58 | 60.81 | 61.55 | 60.81 | 1.60% | 15,232 |
| Jul 5, 2024 | 61.38 | 61.38 | 60.25 | 60.58 | 59.86 | -0.83% | 9,635 |
| Jul 3, 2024 | 61.52 | 61.89 | 60.77 | 61.09 | 60.36 | 0.20% | 7,843 |
| Jul 2, 2024 | 61.69 | 61.71 | 60.73 | 60.97 | 60.24 | -0.67% | 9,290 |