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 |
| Mar 17, 2016 | $41.92 | $43.67 | $41.92 | $43.67 | 534 000 |
| Mar 16, 2016 | $39.00 | $42.98 | $39.00 | $41.20 | 774 000 |
| Mar 15, 2016 | $37.68 | $38.73 | $37.37 | $37.88 | 804 500 |
| Mar 14, 2016 | $39.50 | $39.59 | $38.50 | $38.97 | 1 788 200 |
| Mar 11, 2016 | $39.90 | $39.90 | $38.87 | $39.45 | 443 600 |
| Mar 10, 2016 | $38.29 | $39.90 | $38.18 | $39.49 | 369 500 |
| Mar 09, 2016 | $39.76 | $39.76 | $37.25 | $38.29 | 440 100 |
| Mar 08, 2016 | $37.24 | $37.98 | $37.13 | $37.15 | 717 600 |
| Mar 07, 2016 | $36.75 | $38.71 | $36.75 | $38.00 | 1 019 600 |
| Mar 04, 2016 | $36.67 | $37.39 | $36.10 | $36.50 | 435 000 |
| Mar 03, 2016 | $36.01 | $36.83 | $35.95 | $36.01 | 292 400 |
| Mar 02, 2016 | $35.19 | $36.71 | $35.19 | $36.11 | 386 500 |
| Mar 01, 2016 | $35.07 | $35.81 | $34.22 | $35.80 | 374 700 |
| Feb 29, 2016 | $33.82 | $34.86 | $33.25 | $34.40 | 473 400 |
| Feb 26, 2016 | $34.62 | $35.77 | $34.25 | $34.96 | 487 000 |
| Feb 25, 2016 | $35.19 | $35.19 | $34.50 | $34.50 | 294 200 |
| Feb 24, 2016 | $33.92 | $35.27 | $33.30 | $34.50 | 318 100 |
| Feb 23, 2016 | $34.25 | $35.21 | $33.61 | $34.57 | 348 100 |
| Feb 22, 2016 | $34.95 | $34.95 | $34.25 | $34.25 | 668 900 |
| Feb 19, 2016 | $34.15 | $34.75 | $34.15 | $34.26 | 310 400 |
| Feb 18, 2016 | $34.48 | $34.82 | $34.23 | $34.75 | 318 000 |
| Feb 17, 2016 | $34.21 | $35.45 | $33.83 | $34.60 | 258 100 |
| Feb 16, 2016 | $35.00 | $36.13 | $33.54 | $34.21 | 563 100 |
| Feb 12, 2016 | $35.96 | $36.00 | $35.01 | $35.27 | 265 600 |
| Feb 11, 2016 | $36.08 | $36.86 | $35.75 | $36.22 | 208 300 |
