Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Greif Inc. Class A Common Stock (GEF)

77.94
+1.15 (1.50%)
NYSE· Last Trade: Jul 24th, 12:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Greif Inc. Class A Common Stock (GEF)

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202676.2177.4276.0276.79191,61976.79
7/22/202675.1176.8175.1176.80218,76576.80
7/21/202675.6476.1474.4075.69204,08675.69
7/20/202676.2776.4175.1475.24213,32375.24
7/17/202676.1277.1475.5876.32175,39276.32
7/16/202673.6276.1373.6276.10262,28976.10
7/15/202672.4974.2072.3173.26240,05573.26
7/14/202670.9771.9669.3571.65293,96671.65
7/13/202674.0274.5071.3171.36216,76471.36
7/10/202672.3974.0572.0873.60146,15973.60
7/09/202672.0472.7471.6472.09173,71072.09
7/08/202672.7672.8970.6571.63217,99671.63
7/07/202674.3774.9773.2973.46130,05673.46
7/06/202675.0075.2073.2673.87173,16373.87
7/02/202675.0375.3274.2575.18181,56475.18
7/01/202674.0575.4273.8974.81222,82574.81
6/30/202674.3375.5573.6774.49221,56474.49
6/29/202674.0974.4672.7774.25206,56574.25
6/26/202673.8275.1573.8074.86573,04474.86
6/25/202673.0074.7073.0074.25173,87774.25
6/24/202670.4072.8470.2572.68235,11072.68
6/23/202669.0571.1468.9769.95223,68669.95
6/22/202668.6469.9267.4669.22214,65269.22
6/18/202670.5370.7768.4768.91601,47268.91
6/17/202670.0871.5068.5469.90234,97369.90
6/16/202669.7571.4569.7570.72242,39170.10
6/15/202669.1470.2669.1469.36230,21368.75
6/12/202667.5269.0067.1168.39268,76367.79
6/11/202665.2667.2764.5967.08289,14266.49
6/10/202665.7665.7664.4664.51223,49063.94
6/09/202664.1865.5264.1865.44229,45364.87
6/08/202663.3163.8563.0663.34181,26162.78
6/05/202663.6164.0163.1163.59155,03463.03
6/04/202664.0464.4162.9463.40163,14562.84
6/03/202662.9863.4562.6663.11209,10762.56
6/02/202662.5164.4262.5163.46206,27262.90
6/01/202662.8963.0162.1662.40187,06661.85
5/29/20260.0163.9563.1363.33276,38362.77
5/28/202663.3564.0863.0163.81204,44463.25
5/27/202664.8565.0063.5263.77223,22363.21
5/26/202664.3865.2463.7964.34181,88563.78
5/22/202664.3364.6763.4064.29177,30563.73
5/21/202662.4264.3361.8964.10197,84163.54
5/20/202661.3663.2360.5563.15204,00362.60
5/19/202662.3862.7061.2461.32161,13360.78
5/18/202663.0063.5862.5962.87184,62762.32
5/15/202664.9565.1462.6662.69161,87762.14
5/14/202666.0166.3265.3065.42172,64064.85
5/13/202665.4966.0564.6265.37197,23864.80
5/12/202666.8366.8365.1565.58247,15565.01
5/11/202668.2868.2866.5566.61188,53366.03
5/08/202668.2668.8867.6768.07141,74067.47
5/07/202668.8770.6567.8268.00169,20567.40
5/06/202668.5269.7768.1968.22188,48667.62
5/05/202666.3367.9966.0667.64168,60967.05
5/04/202666.6466.8665.0266.06207,08665.48
5/01/202665.8467.0865.3966.83192,58566.24
4/30/202664.9465.6463.8365.24270,32664.67
4/29/202665.2266.1262.2365.44436,02364.87
4/28/202667.0767.2565.6666.29333,81865.71
4/27/202666.7368.5166.1266.37266,84965.79
4/24/202667.2067.2065.5166.50279,59565.92