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 |
| Jul 26, 2023 | $79.00 | $79.00 | $77.83 | $78.03 | 8 221 |
| Jul 25, 2023 | $78.00 | $79.49 | $77.99 | $78.73 | 10 098 |
| Jul 24, 2023 | $77.50 | $78.72 | $77.00 | $77.97 | 13 504 |
| Jul 21, 2023 | $79.12 | $79.12 | $77.38 | $77.54 | 19 544 |
| Jul 20, 2023 | $79.63 | $80.00 | $78.67 | $78.89 | 22 667 |
| Jul 19, 2023 | $79.67 | $79.72 | $78.64 | $79.58 | 7 643 |
| Jul 18, 2023 | $78.25 | $79.35 | $77.91 | $79.35 | 12 240 |
| Jul 17, 2023 | $79.00 | $79.25 | $78.48 | $78.48 | 11 470 |
| Jul 14, 2023 | $79.54 | $79.53 | $78.84 | $79.14 | 8 134 |
| Jul 13, 2023 | $79.24 | $79.93 | $78.49 | $79.54 | 9 202 |
| Jul 12, 2023 | $78.31 | $79.51 | $78.22 | $78.89 | 11 665 |
| Jul 11, 2023 | $77.19 | $78.01 | $77.05 | $77.59 | 8 998 |
| Jul 10, 2023 | $75.28 | $77.67 | $75.75 | $76.81 | 15 965 |
| Jul 07, 2023 | $75.85 | $76.58 | $74.70 | $74.99 | 14 697 |
| Jul 06, 2023 | $76.61 | $76.57 | $75.00 | $75.37 | 17 264 |
| Jul 05, 2023 | $78.75 | $78.75 | $76.49 | $76.58 | 13 931 |
| Jul 03, 2023 | $77.69 | $79.06 | $77.75 | $78.27 | 7 742 |
| Jun 30, 2023 | $77.08 | $78.17 | $77.08 | $77.25 | 8 032 |
| Jun 29, 2023 | $75.96 | $77.51 | $75.96 | $76.91 | 7 507 |
| Jun 28, 2023 | $76.89 | $76.66 | $75.51 | $75.90 | 7 315 |
| Jun 27, 2023 | $75.50 | $77.30 | $75.39 | $76.48 | 13 791 |
| Jun 26, 2023 | $75.50 | $76.25 | $75.50 | $75.66 | 15 282 |
| Jun 23, 2023 | $75.56 | $76.85 | $75.23 | $75.58 | 52 278 |
| Jun 22, 2023 | $77.00 | $77.00 | $75.52 | $76.30 | 17 520 |
| Jun 21, 2023 | $78.57 | $78.25 | $76.72 | $76.88 | 16 615 |
