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 |
| Oct 05, 2023 | $66.14 | $66.21 | $65.56 | $66.00 | 12 146 |
| Oct 04, 2023 | $66.34 | $66.35 | $65.27 | $66.14 | 11 431 |
| Oct 03, 2023 | $67.39 | $67.50 | $66.04 | $66.33 | 15 619 |
| Oct 02, 2023 | $66.48 | $67.94 | $66.86 | $67.56 | 19 191 |
| Sep 29, 2023 | $68.10 | $67.98 | $66.44 | $66.56 | 12 932 |
| Sep 28, 2023 | $67.49 | $68.15 | $67.48 | $67.88 | 12 059 |
| Sep 27, 2023 | $66.39 | $67.40 | $66.39 | $67.15 | 15 534 |
| Sep 26, 2023 | $67.30 | $67.30 | $65.90 | $65.90 | 17 167 |
| Sep 25, 2023 | $67.26 | $68.03 | $67.19 | $67.19 | 15 981 |
| Sep 22, 2023 | $68.94 | $68.94 | $67.51 | $67.64 | 11 151 |
| Sep 21, 2023 | $68.75 | $69.05 | $68.45 | $68.46 | 7 908 |
| Sep 20, 2023 | $69.41 | $69.96 | $68.85 | $68.86 | 14 543 |
| Sep 19, 2023 | $69.29 | $69.80 | $68.81 | $68.90 | 33 423 |
| Sep 18, 2023 | $68.54 | $70.16 | $68.95 | $69.03 | 13 215 |
| Sep 15, 2023 | $69.77 | $69.97 | $68.50 | $68.71 | 27 343 |
| Sep 14, 2023 | $70.14 | $71.07 | $69.25 | $69.96 | 45 582 |
| Sep 13, 2023 | $71.38 | $71.32 | $69.97 | $70.16 | 48 070 |
| Sep 12, 2023 | $70.67 | $71.68 | $70.67 | $71.45 | 17 184 |
| Sep 11, 2023 | $71.43 | $71.51 | $70.15 | $70.68 | 17 262 |
| Sep 08, 2023 | $71.02 | $71.26 | $70.34 | $71.01 | 13 497 |
| Sep 07, 2023 | $72.49 | $71.69 | $70.75 | $71.02 | 18 254 |
| Sep 06, 2023 | $72.52 | $73.21 | $71.62 | $72.17 | 15 447 |
| Sep 05, 2023 | $75.14 | $73.25 | $71.32 | $72.92 | 22 232 |
| Sep 01, 2023 | $75.74 | $76.00 | $75.01 | $75.48 | 25 026 |
| Aug 31, 2023 | $76.50 | $76.37 | $73.08 | $74.53 | 48 003 |
