Greif, Inc. (GEF.B)
NYSE: GEF.B · Real-Time Price · USD
63.95
-1.70 (-2.59%)
At close: Aug 1, 2025, 4:00 PM
63.95
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.60 | 66.02 | 63.92 | 63.95 | 63.95 | -2.59% | 10,582 |
| Jul 31, 2025 | 65.50 | 65.69 | 65.20 | 65.65 | 65.65 | -0.08% | 5,920 |
| Jul 30, 2025 | 66.08 | 66.09 | 65.41 | 65.70 | 65.70 | -2.38% | 6,396 |
| Jul 29, 2025 | 68.77 | 68.95 | 67.30 | 67.30 | 67.30 | -1.57% | 40,078 |
| Jul 28, 2025 | 69.13 | 69.36 | 68.36 | 68.37 | 68.37 | -2.02% | 5,121 |
| Jul 25, 2025 | 69.58 | 70.15 | 69.38 | 69.78 | 69.78 | -0.29% | 4,216 |
| Jul 24, 2025 | 70.58 | 70.58 | 69.95 | 69.98 | 69.98 | -1.60% | 3,948 |
| Jul 23, 2025 | 70.28 | 71.13 | 70.28 | 71.12 | 71.12 | 1.53% | 4,597 |
| Jul 22, 2025 | 69.18 | 70.79 | 69.18 | 70.05 | 70.05 | 2.25% | 7,340 |
| Jul 21, 2025 | 68.89 | 69.31 | 68.51 | 68.51 | 68.51 | 0.16% | 5,349 |
| Jul 18, 2025 | 69.66 | 69.66 | 68.40 | 68.40 | 68.40 | -1.17% | 10,410 |
| Jul 17, 2025 | 68.82 | 69.43 | 68.46 | 69.21 | 69.21 | 1.48% | 9,592 |
| Jul 16, 2025 | 67.84 | 68.81 | 67.22 | 68.20 | 68.20 | 0.52% | 9,274 |
| Jul 15, 2025 | 70.36 | 70.36 | 67.81 | 67.85 | 67.85 | -2.64% | 9,588 |
| Jul 14, 2025 | 70.36 | 70.78 | 69.69 | 69.69 | 69.69 | -1.67% | 7,959 |
| Jul 11, 2025 | 70.77 | 71.54 | 70.16 | 70.87 | 70.87 | -1.12% | 10,695 |
| Jul 10, 2025 | 72.00 | 72.00 | 71.36 | 71.67 | 71.67 | -0.28% | 6,102 |
| Jul 9, 2025 | 71.47 | 72.31 | 71.20 | 71.87 | 71.87 | 0.07% | 4,339 |
| Jul 8, 2025 | 72.21 | 73.07 | 71.81 | 71.82 | 71.82 | -0.47% | 10,132 |
| Jul 7, 2025 | 72.78 | 73.11 | 71.98 | 72.16 | 72.16 | -1.68% | 9,129 |
| Jul 3, 2025 | 73.28 | 73.48 | 72.48 | 73.39 | 73.39 | 0.78% | 3,187 |
| Jul 2, 2025 | 72.91 | 73.00 | 72.26 | 72.82 | 72.82 | -0.26% | 9,221 |
| Jul 1, 2025 | 68.75 | 73.50 | 68.75 | 73.01 | 73.01 | 5.80% | 17,644 |
| Jun 30, 2025 | 70.40 | 70.40 | 68.98 | 69.01 | 69.01 | -1.89% | 13,207 |
| Jun 27, 2025 | 69.71 | 70.34 | 69.46 | 70.34 | 70.34 | -0.09% | 35,046 |
| Jun 26, 2025 | 70.40 | 70.40 | 69.69 | 70.40 | 70.40 | 1.09% | 6,899 |
| Jun 25, 2025 | 69.44 | 70.29 | 69.44 | 69.64 | 69.64 | -0.97% | 9,769 |
| Jun 24, 2025 | 68.91 | 70.95 | 68.91 | 70.32 | 70.32 | 2.42% | 24,591 |
| Jun 23, 2025 | 65.73 | 68.79 | 65.73 | 68.66 | 68.66 | 3.53% | 23,081 |
| Jun 20, 2025 | 65.96 | 66.32 | 65.62 | 66.32 | 66.32 | 1.21% | 20,333 |
| Jun 18, 2025 | 65.80 | 66.42 | 65.30 | 65.53 | 65.53 | 0.06% | 12,900 |
| Jun 17, 2025 | 66.05 | 66.66 | 65.49 | 65.49 | 65.49 | -2.53% | 19,170 |
| Jun 16, 2025 | 66.60 | 67.37 | 65.82 | 67.19 | 66.37 | 1.76% | 14,039 |
| Jun 13, 2025 | 66.40 | 66.78 | 65.50 | 66.03 | 65.22 | -2.21% | 23,427 |
| Jun 12, 2025 | 66.42 | 67.58 | 65.60 | 67.52 | 66.70 | 0.34% | 17,744 |
| Jun 11, 2025 | 66.36 | 67.59 | 65.55 | 67.29 | 66.47 | 0.69% | 20,167 |
| Jun 10, 2025 | 66.50 | 67.62 | 66.40 | 66.83 | 66.01 | -0.80% | 17,958 |
| Jun 9, 2025 | 68.59 | 68.72 | 66.97 | 67.37 | 66.55 | -2.14% | 12,257 |
| Jun 6, 2025 | 66.86 | 69.97 | 66.75 | 68.84 | 68.00 | 2.96% | 21,149 |
| Jun 5, 2025 | 60.75 | 66.99 | 60.75 | 66.86 | 66.04 | 13.30% | 33,242 |
| Jun 4, 2025 | 59.31 | 59.41 | 58.08 | 59.01 | 58.29 | -1.54% | 13,228 |
| Jun 3, 2025 | 59.26 | 60.00 | 59.26 | 59.93 | 59.20 | 0.96% | 4,862 |
| Jun 2, 2025 | 60.00 | 60.00 | 58.14 | 59.36 | 58.64 | -1.48% | 10,448 |
| May 30, 2025 | 59.70 | 60.54 | 59.70 | 60.25 | 59.51 | -0.68% | 19,037 |
| May 29, 2025 | 59.91 | 60.66 | 59.75 | 60.66 | 59.92 | 1.10% | 6,751 |
| May 28, 2025 | 59.50 | 60.20 | 59.50 | 60.00 | 59.27 | -0.02% | 9,211 |
| May 27, 2025 | 58.75 | 60.07 | 58.75 | 60.01 | 59.28 | 3.18% | 10,411 |
| May 23, 2025 | 57.95 | 58.56 | 57.40 | 58.16 | 57.45 | -1.36% | 8,913 |
| May 22, 2025 | 59.17 | 59.21 | 58.83 | 58.96 | 58.24 | -0.35% | 4,915 |
| May 21, 2025 | 60.00 | 60.00 | 58.50 | 59.17 | 58.45 | -1.86% | 7,383 |