Greif, Inc. (GEF) NYSE

66.89

-0.69(-1.02%)

Updated at August 18 03:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202568.2567.5867.5768.2566.87108,794
August 14, 202567.6268.168.168.2766.94186,103
August 13, 20256868.9768.9769.0467.85208,300
August 12, 202566.5267.8267.8268.0566.18147,646
August 11, 202566.666.1366.136765.33161,200
August 08, 202566.6366.5466.5466.7166.01154,244
August 07, 202566.6266.5366.5367.4266.19216,400
August 06, 20256466.0466.0466.4863.6234,500
August 05, 202562.8863.9163.9163.9762.62239,700
August 04, 202562.262.8462.8462.9962.07163,700
August 01, 202563.0462.1862.1863.4261.76218,017
July 31, 202562.5663.4363.4363.6462.56219,824
July 30, 202564.7963.5363.5364.8262.98265,700
July 29, 202565.3965.1465.1465.8264.86258,907
July 28, 202566.1864.9364.9366.2764.41203,600
July 25, 202566.9666.4466.4466.9665.76212,000
July 24, 202566.7967.0167.0167.6466.24131,128
July 23, 202567.4267.4167.4167.8267.16147,736
July 22, 202566.1167.0267.0267.4965.57168,900
July 21, 202565.9765.7765.7766.4265.77153,500
July 18, 202565.9365.8365.8566.0565.11148,889
July 17, 202565.2365.8965.8966.5565.2146,200
July 16, 202565.365.2765.2765.4864.37178,200
July 15, 202566.865.0765.0766.865.06140,762
July 14, 202566.7466.666.666.8766.08150,644
July 11, 202566.9366.966.967.666.72241,400
July 10, 20256867.4967.4968.6767.36217,400
July 09, 202567.8367.967.968.3567.36262,300
July 08, 202568.8368.2168.2169.4668.19250,323
July 07, 202569.2968.7968.7970.4768.69241,939
July 03, 202569.3169.7369.7370.0469.08105,500
July 02, 202569.869.6669.6670.0569.03284,100
July 01, 202565.1169.869.87064.95626,641
June 30, 202565.5464.9964.9966.0464.47202,542
June 27, 202566.1364.964.966.2264.71435,245
June 26, 202565.9166.1566.1566.8465.77210,500
June 25, 202566.0165.365.366.0164.8156,422
June 24, 202565.5166.0266.0266.365.02194,900
June 23, 202562.5765.1465.1565.2162.57224,041
June 20, 202563.2862.7462.7463.6662.64395,102
June 18, 202563.0863.0463.0463.9962.92217,400
June 17, 202563.763.2563.2564.1263.14228,900
June 16, 202563.864.5964.0564.9962.91233,104
June 13, 202564.0363.4863.4864.6763.33147,296
June 12, 202564.1564.9664.9664.9863.7236,500
June 11, 202564.4664.564.565.4964.08237,100
June 10, 202566.0564.1964.1966.4764360,700
June 09, 202566.7665.2865.2866.9964.98468,713
June 06, 202564.4366.4666.4667.8964.19515,515
June 05, 202560.463.6863.6864.3259.69747,404
June 04, 202555.855.0755.0755.9155.02153,114
June 03, 202554.6955.7655.7655.8554.67151,300
June 02, 202555.4454.8454.8455.4454.48310,818
May 30, 202555.755.655.656.0255.32114,442
May 29, 202555.3755.9855.9856.1254.91122,922
May 28, 202555.9155.1855.185655.12116,727
May 27, 202555.3356.0556.0556.1655.1498,413
May 23, 202554.4754.7754.7755.0154.0489,900
May 22, 20255555.455.455.6754.7475,201
May 21, 202555.9255.4755.4756.755.3772,325
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved