Skip to main content

Greif Bros Corp Cl B (NY: GEF-B )

65.97 +0.63 (+0.96%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 65.45 65.56 65.29 65.34 5,506 +0.10(+0.15%)
May 20, 2024 64.43 66.18 64.43 65.24 8,212 +0.39(+0.60%)
May 17, 2024 65.62 65.62 64.59 64.85 5,542 -0.34(-0.52%)
May 16, 2024 65.50 65.50 64.65 65.19 5,564 +0.17(+0.26%)
May 15, 2024 65.02 65.92 64.73 65.02 10,325 +0.02(+0.03%)
May 14, 2024 65.58 65.68 64.45 65.00 3,809 +0.28(+0.43%)
May 13, 2024 64.87 64.98 64.72 64.72 3,937 -0.37(-0.57%)
May 10, 2024 65.99 65.99 65.09 65.09 3,253 -0.69(-1.05%)
May 09, 2024 65.21 65.88 65.11 65.78 9,051 +1.13(+1.75%)
May 08, 2024 63.58 64.70 63.58 64.65 6,931 +0.46(+0.72%)
May 07, 2024 64.82 65.17 64.05 64.19 8,223 -0.09(-0.14%)
May 06, 2024 63.83 65.10 63.83 64.28 8,769 +0.24(+0.37%)
May 03, 2024 64.52 64.90 64.04 64.04 5,560 +0.27(+0.42%)
May 02, 2024 63.95 63.99 63.61 63.77 7,256 +0.50(+0.79%)
May 01, 2024 63.10 63.77 63.00 63.27 7,333 +0.79(+1.26%)
Apr 30, 2024 64.10 64.35 62.48 62.48 7,372 -1.43(-2.24%)
Apr 29, 2024 64.79 64.79 63.63 63.91 3,458 -0.18(-0.28%)
Apr 26, 2024 63.79 64.40 63.45 64.09 13,531 +0.89(+1.41%)
Apr 25, 2024 63.76 63.85 63.20 63.20 6,222 -0.95(-1.48%)
Apr 24, 2024 63.29 64.30 63.29 64.15 10,181 +0.51(+0.80%)
Apr 23, 2024 64.62 64.89 63.59 63.64 6,780 +0.03(+0.05%)
Apr 22, 2024 62.44 64.31 62.44 63.61 8,694 +0.88(+1.40%)
Apr 19, 2024 61.99 63.46 61.99 62.73 13,947 +0.42(+0.67%)
Apr 18, 2024 63.43 63.55 62.09 62.31 14,258 -1.70(-2.66%)
Apr 17, 2024 65.23 65.36 63.91 64.01 6,714 -0.47(-0.73%)
Apr 16, 2024 64.32 64.99 64.32 64.48 6,784 -0.24(-0.37%)
Apr 15, 2024 65.50 66.42 64.43 64.72 6,812 -0.78(-1.19%)
Apr 12, 2024 66.36 66.52 65.36 65.50 5,100 -1.60(-2.38%)
Apr 11, 2024 68.21 68.21 66.63 67.10 8,563 -0.74(-1.09%)
Apr 10, 2024 67.12 68.19 66.89 67.84 13,530 -0.70(-1.02%)
Apr 09, 2024 68.01 68.54 67.70 68.54 15,161 +0.03(+0.04%)
Apr 08, 2024 67.98 68.87 67.33 68.51 23,171 +1.00(+1.48%)
Apr 05, 2024 68.96 68.96 66.92 67.51 12,131 -1.06(-1.55%)
Apr 04, 2024 69.34 69.85 68.45 68.57 22,138 -0.39(-0.57%)
Apr 03, 2024 69.20 69.57 68.96 68.96 15,402 +0.18(+0.26%)
Apr 02, 2024 69.28 69.28 68.74 68.78 14,501 -0.22(-0.32%)
Apr 01, 2024 70.12 70.12 68.61 69.00 8,863 -0.52(-0.75%)
Mar 28, 2024 69.90 70.27 69.36 69.52 12,351 +0.31(+0.45%)
Mar 27, 2024 67.93 69.26 67.62 69.21 11,002 +1.28(+1.88%)
Mar 26, 2024 69.01 69.33 67.88 67.93 10,460 -0.85(-1.24%)
Mar 25, 2024 67.01 69.06 67.01 68.78 9,667 +1.34(+1.99%)
Mar 22, 2024 67.72 68.16 67.36 67.44 9,683 -0.70(-1.03%)
Mar 21, 2024 66.17 69.50 66.17 68.14 35,754 +2.06(+3.12%)
Mar 20, 2024 64.46 66.08 64.46 66.08 7,238 +1.10(+1.69%)
Mar 19, 2024 63.46 65.91 63.46 64.98 11,016 +1.20(+1.88%)
Mar 18, 2024 64.74 65.03 63.56 63.78 16,656 -1.47(-2.25%)
Mar 15, 2024 64.77 65.74 64.52 65.25 29,330 +0.17(+0.26%)
Mar 14, 2024 65.89 65.89 65.08 65.08 18,485 -0.99(-1.50%)
Mar 13, 2024 66.62 67.00 65.98 66.07 9,994 -0.64(-0.96%)
Mar 12, 2024 67.28 67.72 66.71 66.71 8,509 -0.94(-1.39%)
Mar 11, 2024 67.21 68.00 66.71 67.65 23,198 +0.77(+1.15%)
Mar 08, 2024 65.12 67.50 65.12 66.88 14,121 +1.75(+2.69%)
Mar 07, 2024 64.77 65.38 64.75 65.13 13,482 +0.90(+1.40%)
Mar 06, 2024 62.55 65.00 62.55 64.23 18,426 +1.67(+2.67%)
Mar 05, 2024 62.61 63.59 62.56 62.56 17,726 -0.45(-0.71%)
Mar 04, 2024 64.06 64.22 63.01 63.01 4,828 -0.44(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.