Greif, Inc. (GEF.B)
NYSE: GEF.B · Real-Time Price · USD
67.06
-1.40 (-2.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Greif Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 67.22 | 71.11 | 66.65 | 67.06 | 67.06 | -2.04% | 68,976 |
| Dec 19, 2024 | 68.60 | 71.87 | 68.15 | 68.46 | 68.46 | -0.32% | 29,486 |
| Dec 18, 2024 | 70.19 | 70.66 | 67.75 | 68.68 | 68.68 | -2.32% | 22,849 |
| Dec 17, 2024 | 71.31 | 71.31 | 69.33 | 70.31 | 70.31 | -2.33% | 11,523 |
| Dec 16, 2024 | 71.75 | 72.92 | 71.75 | 71.99 | 71.99 | -1.37% | 6,328 |
| Dec 13, 2024 | 72.96 | 73.34 | 72.39 | 72.99 | 72.19 | -0.72% | 5,966 |
| Dec 12, 2024 | 73.25 | 74.16 | 72.64 | 73.52 | 72.71 | -0.24% | 8,143 |
| Dec 11, 2024 | 72.06 | 74.49 | 72.06 | 73.70 | 72.89 | -0.42% | 10,574 |
| Dec 10, 2024 | 73.40 | 74.90 | 73.40 | 74.01 | 73.20 | 0.30% | 8,318 |
| Dec 9, 2024 | 73.64 | 75.23 | 73.02 | 73.79 | 72.98 | -0.65% | 8,706 |
| Dec 6, 2024 | 75.45 | 75.45 | 73.37 | 74.27 | 73.45 | 0.08% | 5,106 |
| Dec 5, 2024 | 74.08 | 76.08 | 72.31 | 74.21 | 73.39 | -1.75% | 7,652 |
| Dec 4, 2024 | 76.43 | 76.43 | 75.20 | 75.53 | 74.70 | -0.34% | 7,541 |
| Dec 3, 2024 | 77.21 | 77.21 | 75.79 | 75.79 | 74.96 | -1.01% | 3,922 |
| Dec 2, 2024 | 75.44 | 76.56 | 75.44 | 76.56 | 75.72 | 1.08% | 5,507 |
| Nov 29, 2024 | 75.00 | 75.74 | 75.00 | 75.74 | 74.91 | 0.77% | 2,877 |
| Nov 27, 2024 | 76.69 | 76.69 | 74.46 | 75.16 | 74.33 | 0.37% | 10,087 |
| Nov 26, 2024 | 74.91 | 75.34 | 74.72 | 74.88 | 74.06 | -0.94% | 6,150 |
| Nov 25, 2024 | 76.76 | 76.97 | 75.59 | 75.59 | 74.76 | -0.38% | 15,923 |
| Nov 22, 2024 | 74.67 | 75.90 | 73.75 | 75.88 | 75.05 | 2.39% | 11,647 |
| Nov 21, 2024 | 74.15 | 74.49 | 73.13 | 74.11 | 73.30 | 1.11% | 16,229 |
| Nov 20, 2024 | 71.70 | 73.30 | 71.32 | 73.30 | 72.49 | 2.89% | 4,895 |
| Nov 19, 2024 | 72.19 | 72.19 | 70.24 | 71.24 | 70.46 | -1.11% | 14,378 |
| Nov 18, 2024 | 72.96 | 72.96 | 72.04 | 72.04 | 71.25 | -0.30% | 4,194 |
| Nov 15, 2024 | 73.15 | 73.36 | 71.85 | 72.26 | 71.47 | 0.57% | 8,578 |
| Nov 14, 2024 | 73.25 | 73.25 | 71.00 | 71.85 | 71.06 | -1.24% | 6,048 |
| Nov 13, 2024 | 74.82 | 74.82 | 72.60 | 72.75 | 71.95 | -0.85% | 6,980 |
| Nov 12, 2024 | 75.09 | 75.54 | 73.18 | 73.37 | 72.56 | -1.61% | 11,185 |
| Nov 11, 2024 | 74.75 | 74.75 | 73.28 | 74.57 | 73.75 | 2.50% | 9,066 |
| Nov 8, 2024 | 71.25 | 72.98 | 71.17 | 72.75 | 71.95 | 1.29% | 7,477 |
| Nov 7, 2024 | 72.10 | 72.35 | 71.67 | 71.82 | 71.03 | -0.39% | 10,369 |
| Nov 6, 2024 | 70.88 | 73.01 | 70.25 | 72.10 | 71.31 | 6.08% | 23,312 |
| Nov 5, 2024 | 67.12 | 67.97 | 66.92 | 67.97 | 67.22 | 1.45% | 3,144 |
| Nov 4, 2024 | 67.00 | 68.64 | 66.85 | 67.00 | 66.26 | 0.06% | 4,174 |
| Nov 1, 2024 | 67.01 | 67.21 | 66.60 | 66.96 | 66.22 | 0.04% | 4,100 |
| Oct 31, 2024 | 68.00 | 68.81 | 66.58 | 66.93 | 66.19 | -0.93% | 4,904 |
| Oct 30, 2024 | 67.23 | 68.35 | 67.16 | 67.56 | 66.82 | 1.00% | 6,858 |
| Oct 29, 2024 | 67.84 | 67.98 | 66.75 | 66.89 | 66.16 | -1.08% | 5,940 |
| Oct 28, 2024 | 66.65 | 67.93 | 66.65 | 67.62 | 66.88 | 1.42% | 5,543 |
| Oct 25, 2024 | 67.42 | 67.78 | 66.60 | 66.67 | 65.94 | -1.70% | 6,699 |
| Oct 24, 2024 | 67.91 | 68.00 | 66.74 | 67.82 | 67.08 | 0.56% | 3,789 |
| Oct 23, 2024 | 67.13 | 68.94 | 66.13 | 67.44 | 66.70 | -1.29% | 4,908 |
| Oct 22, 2024 | 69.91 | 69.91 | 67.77 | 68.32 | 67.57 | -0.65% | 4,351 |
| Oct 21, 2024 | 69.23 | 70.07 | 68.77 | 68.77 | 68.01 | -1.88% | 5,805 |
| Oct 18, 2024 | 70.72 | 70.73 | 69.71 | 70.09 | 69.32 | -0.34% | 5,934 |
| Oct 17, 2024 | 69.78 | 70.46 | 69.30 | 70.33 | 69.56 | 0.98% | 6,367 |
| Oct 16, 2024 | 69.03 | 69.73 | 69.03 | 69.65 | 68.89 | 1.96% | 4,996 |
| Oct 15, 2024 | 69.72 | 70.00 | 67.96 | 68.31 | 67.56 | -1.36% | 13,135 |
| Oct 14, 2024 | 69.25 | 69.42 | 68.16 | 69.25 | 68.49 | 1.14% | 3,730 |
| Oct 11, 2024 | 68.00 | 68.47 | 68.00 | 68.47 | 67.72 | 0.74% | 4,940 |
| Oct 10, 2024 | 67.86 | 69.14 | 67.66 | 67.97 | 67.22 | -0.93% | 4,680 |
| Oct 9, 2024 | 67.95 | 68.92 | 67.67 | 68.61 | 67.86 | 2.20% | 11,688 |
| Oct 8, 2024 | 67.66 | 67.98 | 67.13 | 67.13 | 66.39 | -0.52% | 5,146 |
| Oct 7, 2024 | 68.19 | 68.19 | 66.95 | 67.48 | 66.74 | -0.92% | 8,115 |
| Oct 4, 2024 | 67.80 | 68.21 | 67.57 | 68.11 | 67.36 | 1.88% | 6,136 |
| Oct 3, 2024 | 68.24 | 68.24 | 66.74 | 66.85 | 66.12 | -2.04% | 7,155 |
| Oct 2, 2024 | 68.99 | 69.99 | 67.44 | 68.24 | 67.49 | -1.13% | 7,196 |
| Oct 1, 2024 | 70.16 | 70.74 | 68.81 | 69.02 | 68.26 | -1.16% | 11,541 |
| Sep 30, 2024 | 70.52 | 70.52 | 69.42 | 69.83 | 69.06 | -0.19% | 6,741 |
| Sep 27, 2024 | 69.99 | 71.17 | 69.27 | 69.96 | 69.19 | -0.78% | 8,247 |
| Sep 26, 2024 | 69.73 | 70.97 | 69.73 | 70.51 | 69.74 | 1.19% | 10,481 |
| Sep 25, 2024 | 70.73 | 70.77 | 69.18 | 69.68 | 68.91 | -0.36% | 4,997 |
| Sep 24, 2024 | 70.35 | 70.91 | 69.93 | 69.93 | 69.16 | -0.11% | 4,393 |
| Sep 23, 2024 | 70.17 | 70.59 | 69.35 | 70.01 | 69.24 | -1.45% | 5,656 |
| Sep 20, 2024 | 70.39 | 71.50 | 69.65 | 71.04 | 70.26 | -0.64% | 41,266 |
| Sep 19, 2024 | 69.50 | 71.51 | 69.50 | 71.50 | 70.71 | 4.29% | 32,314 |
| Sep 18, 2024 | 67.07 | 68.85 | 66.93 | 68.56 | 67.81 | 1.77% | 19,426 |
| Sep 17, 2024 | 67.50 | 67.75 | 66.85 | 67.37 | 66.63 | 0.78% | 7,213 |
| Sep 16, 2024 | 66.30 | 67.24 | 65.68 | 66.85 | 66.12 | 0.16% | 4,915 |
| Sep 13, 2024 | 65.65 | 66.74 | 65.53 | 66.74 | 65.22 | 1.85% | 7,409 |
| Sep 12, 2024 | 65.02 | 65.53 | 64.19 | 65.53 | 64.03 | 1.75% | 4,655 |
| Sep 11, 2024 | 64.09 | 64.40 | 63.36 | 64.40 | 62.93 | -0.36% | 6,079 |
| Sep 10, 2024 | 65.27 | 65.27 | 64.49 | 64.63 | 63.15 | 0.89% | 4,973 |
| Sep 9, 2024 | 66.18 | 66.18 | 64.06 | 64.06 | 62.60 | -2.33% | 8,530 |
| Sep 6, 2024 | 65.84 | 66.00 | 65.27 | 65.59 | 64.09 | 0.46% | 4,504 |
| Sep 5, 2024 | 65.92 | 65.92 | 65.29 | 65.29 | 63.80 | -1.06% | 2,824 |
| Sep 4, 2024 | 66.29 | 66.86 | 65.98 | 65.99 | 64.48 | -0.36% | 5,269 |
| Sep 3, 2024 | 67.73 | 67.73 | 66.14 | 66.23 | 64.72 | -1.74% | 7,603 |
| Aug 30, 2024 | 67.48 | 67.70 | 66.75 | 67.40 | 65.86 | 1.08% | 7,970 |
| Aug 29, 2024 | 66.90 | 66.90 | 65.37 | 66.68 | 65.16 | -1.94% | 7,131 |
| Aug 28, 2024 | 67.09 | 68.00 | 66.78 | 68.00 | 66.45 | 2.41% | 5,362 |
| Aug 27, 2024 | 65.44 | 67.46 | 65.44 | 66.40 | 64.88 | -0.02% | 3,683 |
| Aug 26, 2024 | 67.31 | 68.00 | 66.41 | 66.41 | 64.89 | -1.66% | 7,326 |
| Aug 23, 2024 | 66.00 | 67.89 | 65.91 | 67.53 | 65.99 | 2.60% | 12,441 |
| Aug 22, 2024 | 66.13 | 66.13 | 64.66 | 65.82 | 64.32 | 0.17% | 5,026 |
| Aug 21, 2024 | 64.29 | 65.71 | 64.25 | 65.71 | 64.21 | 2.70% | 4,491 |
| Aug 20, 2024 | 64.57 | 64.57 | 63.12 | 63.98 | 62.52 | -0.57% | 4,524 |
| Aug 19, 2024 | 64.72 | 64.72 | 63.62 | 64.35 | 62.88 | - | 2,512 |
| Aug 16, 2024 | 64.20 | 65.00 | 63.50 | 64.35 | 62.88 | -0.06% | 7,997 |
| Aug 15, 2024 | 64.67 | 64.67 | 64.39 | 64.39 | 62.92 | 1.58% | 3,884 |
| Aug 14, 2024 | 62.51 | 63.58 | 62.51 | 63.39 | 61.94 | -0.44% | 4,066 |
| Aug 13, 2024 | 62.00 | 63.85 | 62.00 | 63.67 | 62.22 | 2.38% | 3,871 |
| Aug 12, 2024 | 62.50 | 63.00 | 62.00 | 62.19 | 60.77 | -0.88% | 9,553 |
| Aug 9, 2024 | 63.50 | 63.50 | 62.13 | 62.74 | 61.31 | -0.85% | 8,226 |
| Aug 8, 2024 | 62.69 | 63.89 | 62.69 | 63.28 | 61.84 | 2.33% | 5,412 |
| Aug 7, 2024 | 64.89 | 64.89 | 61.63 | 61.84 | 60.43 | -2.72% | 7,750 |
| Aug 6, 2024 | 62.21 | 64.46 | 62.21 | 63.57 | 62.12 | 1.76% | 5,270 |
| Aug 5, 2024 | 64.96 | 64.96 | 62.25 | 62.47 | 61.04 | -6.34% | 12,568 |
| Aug 2, 2024 | 67.51 | 68.23 | 66.53 | 66.70 | 65.18 | -2.94% | 7,754 |
| Aug 1, 2024 | 71.24 | 71.24 | 67.89 | 68.72 | 67.15 | -2.76% | 6,324 |