NYSE:GEF-B
Greif, Inc Stock Price (Quote)
$65.09
-0.690 (-1.05%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.99 | $68.21 | Friday, 10th May 2024 GEF-B stock ended at $65.09. This is 1.05% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.38% from a day low at $65.09 to a day high of $65.99. |
| 90 days | $61.14 | $70.27 | |
| 52 weeks | $61.14 | $82.27 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $80.00 | $79.81 | $78.28 | $78.44 | 13 405 |
| Jun 16, 2023 | $80.20 | $80.20 | $79.29 | $80.11 | 36 107 |
| Jun 15, 2023 | $78.87 | $80.13 | $78.12 | $80.07 | 16 616 |
| Jun 14, 2023 | $81.26 | $81.49 | $79.83 | $79.83 | 15 067 |
| Jun 13, 2023 | $81.88 | $82.22 | $80.75 | $81.52 | 14 710 |
| Jun 12, 2023 | $81.50 | $82.27 | $80.01 | $81.88 | 24 836 |
| Jun 09, 2023 | $80.78 | $82.09 | $80.47 | $81.43 | 24 694 |
| Jun 08, 2023 | $75.48 | $80.55 | $75.18 | $80.15 | 40 156 |
| Jun 07, 2023 | $72.35 | $74.39 | $71.94 | $73.87 | 41 822 |
| Jun 06, 2023 | $71.53 | $72.63 | $71.50 | $71.89 | 26 598 |
| Jun 05, 2023 | $71.36 | $71.56 | $69.96 | $71.31 | 25 454 |
| Jun 02, 2023 | $70.00 | $71.44 | $69.84 | $71.39 | 79 342 |
| Jun 01, 2023 | $70.12 | $70.12 | $69.10 | $69.36 | 12 620 |
| May 31, 2023 | $70.66 | $70.66 | $69.05 | $69.95 | 41 569 |
| May 30, 2023 | $70.87 | $70.95 | $70.00 | $70.23 | 13 822 |
| May 26, 2023 | $71.01 | $71.71 | $70.73 | $70.88 | 25 265 |
| May 25, 2023 | $72.21 | $72.21 | $70.70 | $70.99 | 23 580 |
| May 24, 2023 | $74.20 | $74.05 | $72.42 | $72.42 | 9 997 |
| May 23, 2023 | $73.25 | $74.53 | $73.00 | $74.09 | 33 268 |
| May 22, 2023 | $73.00 | $73.81 | $72.94 | $73.80 | 28 387 |
| May 19, 2023 | $73.73 | $74.01 | $72.50 | $72.99 | 50 268 |
| May 18, 2023 | $73.19 | $73.37 | $73.00 | $73.00 | 52 043 |
| May 17, 2023 | $73.83 | $73.83 | $73.08 | $73.19 | 59 745 |
| May 16, 2023 | $76.25 | $76.25 | $73.00 | $73.12 | 38 186 |
| May 15, 2023 | $76.40 | $76.52 | $75.64 | $76.25 | 15 914 |
