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 |
| Aug 30, 2023 | $75.65 | $76.46 | $75.90 | $75.91 | 10 525 |
| Aug 29, 2023 | $74.57 | $76.12 | $74.74 | $75.95 | 7 516 |
| Aug 28, 2023 | $74.50 | $75.94 | $74.89 | $74.89 | 6 770 |
| Aug 25, 2023 | $73.07 | $74.71 | $73.27 | $74.53 | 6 874 |
| Aug 24, 2023 | $71.45 | $73.55 | $71.45 | $73.19 | 16 862 |
| Aug 23, 2023 | $71.30 | $72.02 | $71.30 | $71.78 | 9 446 |
| Aug 22, 2023 | $72.00 | $72.25 | $71.61 | $71.65 | 14 398 |
| Aug 21, 2023 | $73.20 | $73.63 | $71.93 | $72.25 | 11 494 |
| Aug 18, 2023 | $72.60 | $73.73 | $72.66 | $73.01 | 14 705 |
| Aug 17, 2023 | $73.92 | $74.86 | $73.30 | $73.57 | 10 667 |
| Aug 16, 2023 | $74.90 | $75.29 | $73.84 | $73.92 | 12 802 |
| Aug 15, 2023 | $74.90 | $75.35 | $74.75 | $74.90 | 8 361 |
| Aug 14, 2023 | $76.38 | $76.28 | $75.17 | $75.51 | 9 289 |
| Aug 11, 2023 | $77.25 | $77.42 | $76.70 | $76.81 | 11 482 |
| Aug 10, 2023 | $78.17 | $78.31 | $77.13 | $77.77 | 15 020 |
| Aug 09, 2023 | $77.69 | $77.93 | $77.07 | $77.68 | 12 513 |
| Aug 08, 2023 | $78.28 | $78.28 | $77.10 | $77.14 | 6 701 |
| Aug 07, 2023 | $78.76 | $80.05 | $78.76 | $79.15 | 10 163 |
| Aug 04, 2023 | $80.14 | $80.14 | $78.67 | $78.96 | 9 438 |
| Aug 03, 2023 | $78.87 | $80.03 | $77.14 | $79.47 | 13 778 |
| Aug 02, 2023 | $79.65 | $79.85 | $78.34 | $78.53 | 17 546 |
| Aug 01, 2023 | $79.19 | $79.87 | $78.78 | $79.45 | 7 166 |
| Jul 31, 2023 | $79.35 | $79.40 | $78.48 | $79.07 | 7 052 |
| Jul 28, 2023 | $79.58 | $80.32 | $79.07 | $79.07 | 6 856 |
| Jul 27, 2023 | $78.63 | $79.50 | $78.55 | $78.84 | 8 946 |
