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 |
| Feb 10, 2016 | $37.61 | $37.61 | $36.18 | $36.82 | 325 000 |
| Feb 09, 2016 | $37.24 | $37.24 | $36.50 | $36.87 | 228 100 |
| Feb 08, 2016 | $37.05 | $37.09 | $36.50 | $36.51 | 206 100 |
| Feb 05, 2016 | $36.49 | $37.00 | $36.25 | $36.36 | 202 500 |
| Feb 04, 2016 | $36.50 | $37.00 | $36.50 | $36.99 | 201 000 |
| Feb 03, 2016 | $36.00 | $36.49 | $35.31 | $36.20 | 258 800 |
| Feb 02, 2016 | $35.77 | $36.36 | $35.75 | $36.22 | 252 500 |
| Feb 01, 2016 | $36.50 | $36.71 | $36.50 | $36.50 | 235 900 |
| Jan 29, 2016 | $36.30 | $36.85 | $36.30 | $36.50 | 264 800 |
| Jan 28, 2016 | $36.56 | $36.56 | $35.84 | $35.84 | 233 200 |
| Jan 27, 2016 | $36.70 | $36.70 | $35.89 | $35.89 | 350 800 |
| Jan 26, 2016 | $37.06 | $38.09 | $36.05 | $36.20 | 293 800 |
| Jan 25, 2016 | $38.50 | $38.50 | $36.32 | $36.36 | 428 100 |
| Jan 22, 2016 | $39.78 | $40.06 | $38.51 | $39.10 | 236 200 |
| Jan 21, 2016 | $37.69 | $39.90 | $37.69 | $39.27 | 289 700 |
| Jan 20, 2016 | $37.61 | $38.10 | $37.12 | $37.54 | 285 800 |
| Jan 19, 2016 | $38.00 | $38.33 | $37.60 | $38.14 | 272 100 |
| Jan 15, 2016 | $38.78 | $39.37 | $38.00 | $38.00 | 280 500 |
| Jan 14, 2016 | $39.57 | $40.30 | $38.82 | $39.55 | 176 700 |
| Jan 13, 2016 | $40.20 | $40.20 | $38.71 | $39.44 | 226 900 |
| Jan 12, 2016 | $41.76 | $41.76 | $39.69 | $39.86 | 303 300 |
| Jan 11, 2016 | $40.99 | $41.00 | $40.10 | $40.82 | 271 100 |
| Jan 08, 2016 | $42.50 | $42.50 | $41.14 | $41.16 | 279 900 |
| Jan 07, 2016 | $42.70 | $42.75 | $42.00 | $42.14 | 286 200 |
| Jan 06, 2016 | $42.70 | $42.95 | $41.66 | $41.66 | 283 300 |
