Greif, Inc. (GEF)
NYSE: GEF · Real-Time Price · USD
62.89
+1.24 (2.01%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 62.55 | 63.19 | 62.14 | 62.89 | 62.89 | 2.01% | 118,802 |
| Sep 25, 2024 | 62.19 | 62.22 | 61.52 | 61.65 | 61.65 | -1.17% | 103,344 |
| Sep 24, 2024 | 62.74 | 63.02 | 62.22 | 62.38 | 62.38 | -0.14% | 127,062 |
| Sep 23, 2024 | 62.93 | 62.94 | 61.96 | 62.47 | 62.47 | -0.73% | 98,241 |
| Sep 20, 2024 | 63.51 | 63.61 | 62.77 | 62.93 | 62.93 | -1.63% | 315,876 |
| Sep 19, 2024 | 63.28 | 64.28 | 62.87 | 63.97 | 63.97 | 3.48% | 120,591 |
| Sep 18, 2024 | 61.73 | 63.39 | 61.54 | 61.82 | 61.82 | -0.16% | 142,517 |
| Sep 17, 2024 | 61.88 | 62.55 | 61.62 | 61.92 | 61.92 | 0.50% | 119,480 |
| Sep 16, 2024 | 60.99 | 61.84 | 60.70 | 61.61 | 61.61 | 0.80% | 93,417 |
| Sep 13, 2024 | 60.59 | 61.78 | 60.29 | 61.12 | 60.59 | 1.97% | 108,859 |
| Sep 12, 2024 | 59.64 | 60.24 | 59.00 | 59.94 | 59.42 | 1.03% | 112,986 |
| Sep 11, 2024 | 59.03 | 59.44 | 58.10 | 59.33 | 58.82 | -0.45% | 247,052 |
| Sep 10, 2024 | 59.51 | 59.94 | 58.63 | 59.60 | 59.08 | 0.46% | 148,425 |
| Sep 9, 2024 | 61.07 | 61.39 | 59.29 | 59.33 | 58.82 | -2.85% | 233,519 |
| Sep 6, 2024 | 60.36 | 61.38 | 60.17 | 61.07 | 60.54 | 1.24% | 137,623 |
| Sep 5, 2024 | 60.64 | 60.75 | 59.93 | 60.32 | 59.80 | 0.37% | 115,688 |
| Sep 4, 2024 | 60.74 | 61.35 | 59.98 | 60.10 | 59.58 | -1.43% | 134,277 |
| Sep 3, 2024 | 61.82 | 62.18 | 60.47 | 60.97 | 60.44 | -2.48% | 166,089 |
| Aug 30, 2024 | 61.37 | 62.62 | 61.37 | 62.52 | 61.98 | 0.95% | 199,022 |
| Aug 29, 2024 | 62.93 | 62.93 | 60.17 | 61.93 | 61.39 | -2.84% | 234,994 |
| Aug 28, 2024 | 62.93 | 64.45 | 62.93 | 63.74 | 63.19 | 0.82% | 196,165 |
| Aug 27, 2024 | 63.40 | 63.96 | 63.00 | 63.22 | 62.67 | -0.61% | 179,754 |
| Aug 26, 2024 | 64.38 | 64.57 | 63.49 | 63.61 | 63.06 | -0.27% | 174,951 |
| Aug 23, 2024 | 62.37 | 64.27 | 62.12 | 63.78 | 63.23 | 2.97% | 102,432 |
| Aug 22, 2024 | 62.23 | 62.27 | 61.64 | 61.94 | 61.40 | -0.21% | 54,211 |
| Aug 21, 2024 | 61.37 | 62.18 | 60.97 | 62.07 | 61.53 | 1.50% | 98,574 |
| Aug 20, 2024 | 61.43 | 61.52 | 60.89 | 61.15 | 60.62 | -0.65% | 81,849 |
| Aug 19, 2024 | 61.34 | 61.81 | 61.11 | 61.55 | 61.02 | 0.74% | 80,666 |
| Aug 16, 2024 | 60.57 | 61.23 | 60.39 | 61.10 | 60.57 | 0.33% | 308,346 |
| Aug 15, 2024 | 60.82 | 61.59 | 60.70 | 60.90 | 60.37 | 2.01% | 102,698 |
| Aug 14, 2024 | 60.31 | 60.38 | 59.63 | 59.70 | 59.18 | -0.52% | 124,993 |
| Aug 13, 2024 | 59.26 | 60.20 | 58.61 | 60.01 | 59.49 | 2.18% | 130,484 |
| Aug 12, 2024 | 59.50 | 59.50 | 58.57 | 58.73 | 58.22 | -1.39% | 131,498 |
| Aug 9, 2024 | 59.50 | 60.00 | 58.91 | 59.56 | 59.04 | -0.37% | 109,354 |
| Aug 8, 2024 | 59.09 | 60.04 | 58.99 | 59.78 | 59.26 | 1.75% | 110,819 |
| Aug 7, 2024 | 60.06 | 60.44 | 58.73 | 58.75 | 58.24 | -1.33% | 100,025 |
| Aug 6, 2024 | 58.75 | 60.54 | 58.51 | 59.54 | 59.02 | 1.09% | 171,752 |
| Aug 5, 2024 | 61.51 | 61.55 | 58.53 | 58.90 | 58.39 | -7.13% | 273,628 |
| Aug 2, 2024 | 63.75 | 63.99 | 63.02 | 63.42 | 62.87 | -2.64% | 133,323 |
| Aug 1, 2024 | 66.49 | 67.48 | 64.71 | 65.14 | 64.57 | -2.31% | 150,416 |
| Jul 31, 2024 | 65.93 | 68.11 | 65.93 | 66.68 | 66.10 | 0.53% | 250,437 |
| Jul 30, 2024 | 65.88 | 66.38 | 65.29 | 66.33 | 65.75 | 1.14% | 155,156 |
| Jul 29, 2024 | 65.53 | 66.13 | 65.01 | 65.58 | 65.01 | 0.43% | 172,180 |
| Jul 26, 2024 | 64.98 | 65.60 | 64.39 | 65.30 | 64.73 | 1.37% | 146,370 |
| Jul 25, 2024 | 63.13 | 64.97 | 63.13 | 64.42 | 63.86 | 1.99% | 157,030 |
| Jul 24, 2024 | 62.79 | 63.86 | 62.67 | 63.16 | 62.61 | 0.41% | 154,300 |
| Jul 23, 2024 | 62.35 | 63.35 | 62.13 | 62.90 | 62.35 | 1.22% | 130,129 |
| Jul 22, 2024 | 62.17 | 62.53 | 61.62 | 62.14 | 61.60 | 0.24% | 154,435 |
| Jul 19, 2024 | 63.50 | 63.50 | 61.69 | 61.99 | 61.45 | -3.08% | 176,526 |
| Jul 18, 2024 | 63.92 | 65.53 | 63.89 | 63.96 | 63.40 | -0.81% | 230,565 |
| Jul 17, 2024 | 62.50 | 64.89 | 62.50 | 64.48 | 63.92 | 2.79% | 234,175 |
| Jul 16, 2024 | 60.50 | 62.85 | 60.49 | 62.73 | 62.19 | 4.10% | 166,160 |
| Jul 15, 2024 | 60.03 | 61.29 | 60.03 | 60.26 | 59.74 | 0.80% | 148,854 |
| Jul 12, 2024 | 60.25 | 60.45 | 59.60 | 59.78 | 59.26 | 0.20% | 160,506 |
| Jul 11, 2024 | 57.85 | 59.99 | 57.59 | 59.66 | 59.14 | 4.74% | 258,285 |
| Jul 10, 2024 | 56.40 | 57.09 | 56.01 | 56.96 | 56.47 | 1.68% | 144,002 |
| Jul 9, 2024 | 57.06 | 57.16 | 55.95 | 56.02 | 55.53 | -2.47% | 185,167 |
| Jul 8, 2024 | 56.88 | 57.93 | 56.88 | 57.44 | 56.94 | 1.54% | 138,662 |
| Jul 5, 2024 | 56.93 | 57.01 | 56.11 | 56.57 | 56.08 | -1.05% | 128,379 |
| Jul 3, 2024 | 56.87 | 57.69 | 56.87 | 57.17 | 56.67 | 0.78% | 100,433 |
| Jul 2, 2024 | 56.96 | 57.34 | 56.50 | 56.73 | 56.24 | -0.18% | 144,394 |
| Jul 1, 2024 | 57.90 | 58.14 | 56.52 | 56.83 | 56.34 | -1.11% | 198,687 |
| Jun 28, 2024 | 59.43 | 59.69 | 56.89 | 57.47 | 56.97 | -2.79% | 546,938 |
| Jun 27, 2024 | 59.60 | 59.71 | 58.65 | 59.12 | 58.61 | -1.25% | 216,772 |
| Jun 26, 2024 | 60.25 | 60.70 | 59.59 | 59.87 | 59.35 | -1.07% | 223,961 |
| Jun 25, 2024 | 61.63 | 61.72 | 60.28 | 60.52 | 59.99 | -1.96% | 143,118 |
| Jun 24, 2024 | 61.57 | 62.85 | 61.06 | 61.73 | 61.19 | 0.82% | 175,704 |
| Jun 21, 2024 | 62.29 | 62.60 | 60.95 | 61.23 | 60.70 | -1.67% | 495,856 |
| Jun 20, 2024 | 62.17 | 62.99 | 61.72 | 62.27 | 61.73 | -0.24% | 231,210 |
| Jun 18, 2024 | 61.65 | 62.42 | 61.24 | 62.42 | 61.88 | 0.48% | 191,464 |
| Jun 17, 2024 | 63.22 | 63.22 | 61.13 | 62.12 | 61.07 | 2.29% | 218,863 |
| Jun 14, 2024 | 60.49 | 60.77 | 60.14 | 60.73 | 59.71 | -0.69% | 139,613 |
| Jun 13, 2024 | 61.42 | 61.72 | 61.05 | 61.15 | 60.12 | -1.39% | 133,170 |
| Jun 12, 2024 | 61.82 | 62.85 | 61.24 | 62.01 | 60.96 | 2.06% | 195,119 |
| Jun 11, 2024 | 60.47 | 60.83 | 60.11 | 60.76 | 59.73 | 0.16% | 206,272 |
| Jun 10, 2024 | 60.59 | 61.26 | 60.08 | 60.66 | 59.64 | -1.03% | 158,314 |
| Jun 7, 2024 | 61.14 | 62.39 | 61.14 | 61.29 | 60.26 | -0.15% | 210,065 |
| Jun 6, 2024 | 64.70 | 64.70 | 60.13 | 61.38 | 60.34 | -2.62% | 396,131 |
| Jun 5, 2024 | 63.26 | 63.31 | 62.55 | 63.03 | 61.97 | -0.41% | 246,520 |
| Jun 4, 2024 | 64.11 | 64.20 | 63.23 | 63.29 | 62.22 | -2.01% | 107,503 |
| Jun 3, 2024 | 65.38 | 65.47 | 64.44 | 64.59 | 63.50 | -0.54% | 119,178 |
| May 31, 2024 | 64.37 | 64.96 | 63.95 | 64.94 | 63.84 | 1.29% | 263,971 |
| May 30, 2024 | 63.85 | 64.22 | 63.59 | 64.11 | 63.03 | 0.87% | 98,727 |
| May 29, 2024 | 63.79 | 63.98 | 63.09 | 63.56 | 62.49 | -1.30% | 127,132 |
| May 28, 2024 | 64.59 | 64.92 | 64.12 | 64.40 | 63.31 | -0.23% | 114,896 |
| May 24, 2024 | 64.65 | 64.66 | 64.06 | 64.55 | 63.46 | 0.59% | 96,514 |
| May 23, 2024 | 64.90 | 64.90 | 63.42 | 64.17 | 63.09 | -0.90% | 123,483 |
| May 22, 2024 | 64.61 | 65.03 | 64.36 | 64.75 | 63.66 | 0.11% | 112,919 |
| May 21, 2024 | 64.39 | 64.69 | 63.87 | 64.68 | 63.59 | - | 69,467 |
| May 20, 2024 | 63.72 | 65.23 | 63.56 | 64.68 | 63.59 | 1.22% | 181,853 |
| May 17, 2024 | 64.50 | 64.75 | 63.46 | 63.90 | 62.82 | -0.59% | 104,606 |
| May 16, 2024 | 64.00 | 64.62 | 63.76 | 64.28 | 63.20 | 0.36% | 112,119 |
| May 15, 2024 | 64.30 | 64.50 | 63.97 | 64.05 | 62.97 | 0.25% | 90,160 |
| May 14, 2024 | 64.61 | 64.68 | 63.66 | 63.89 | 62.81 | -0.41% | 79,272 |
| May 13, 2024 | 64.36 | 64.92 | 64.05 | 64.15 | 63.07 | 0.14% | 102,874 |
| May 10, 2024 | 64.11 | 64.88 | 63.77 | 64.06 | 62.98 | -0.68% | 104,571 |
| May 9, 2024 | 63.79 | 64.74 | 63.78 | 64.50 | 63.41 | 1.38% | 104,178 |
| May 8, 2024 | 63.07 | 63.98 | 63.07 | 63.62 | 62.55 | 0.25% | 104,888 |
| May 7, 2024 | 63.49 | 63.96 | 63.42 | 63.46 | 62.39 | 0.28% | 125,181 |
| May 6, 2024 | 63.31 | 63.68 | 62.96 | 63.28 | 62.21 | 0.60% | 73,901 |