Skip to main content

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

63.49 +0.34 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.35 47.35 46.65 47.03 5,839 -0.52(-1.09%)
Oct 30, 2019 47.03 47.60 46.63 47.55 7,330 -0.19(-0.40%)
Oct 29, 2019 47.71 48.00 47.19 47.74 4,831 -0.26(-0.54%)
Oct 28, 2019 47.00 48.00 47.00 48.00 8,141 +1.00(+2.13%)
Oct 25, 2019 46.57 47.00 46.40 47.00 3,400 +0.74(+1.60%)
Oct 24, 2019 47.20 47.20 46.24 46.26 5,666 -0.54(-1.15%)
Oct 23, 2019 46.79 46.98 46.29 46.80 8,692 +0.00(+0.00%)
Oct 22, 2019 46.70 47.18 46.32 46.80 6,783 +0.11(+0.24%)
Oct 21, 2019 46.30 46.93 46.30 46.69 9,700 +0.93(+2.03%)
Oct 18, 2019 45.63 46.30 45.52 45.76 5,700 -0.20(-0.44%)
Oct 17, 2019 45.83 46.14 45.14 45.96 8,126 +0.45(+0.99%)
Oct 16, 2019 45.44 46.02 44.95 45.51 11,943 -0.21(-0.46%)
Oct 15, 2019 45.43 45.88 45.19 45.72 7,343 +0.50(+1.11%)
Oct 14, 2019 45.20 46.28 44.91 45.22 20,563 -1.37(-2.94%)
Oct 11, 2019 45.44 47.39 45.44 46.59 9,900 +1.60(+3.56%)
Oct 10, 2019 45.10 45.18 44.91 44.99 5,747 +0.19(+0.42%)
Oct 09, 2019 44.84 45.65 44.62 44.80 9,539 -0.02(-0.04%)
Oct 08, 2019 45.05 45.05 44.39 44.82 4,938 -0.33(-0.73%)
Oct 07, 2019 44.00 45.80 43.77 45.15 10,452 +1.17(+2.66%)
Oct 04, 2019 44.50 44.78 43.26 43.98 18,600 -0.27(-0.61%)
Oct 03, 2019 44.44 44.85 43.75 44.25 7,706 -0.32(-0.72%)
Oct 02, 2019 44.12 44.67 43.26 44.57 19,010 +0.05(+0.11%)
Oct 01, 2019 45.84 46.20 44.40 44.52 8,191 -1.04(-2.28%)
Sep 30, 2019 45.87 46.10 45.33 45.56 17,647 -0.01(-0.02%)
Sep 27, 2019 46.45 46.52 45.43 45.57 14,500 -0.41(-0.89%)
Sep 26, 2019 46.27 46.94 45.98 45.98 7,324 -0.22(-0.48%)
Sep 25, 2019 45.20 46.41 45.20 46.20 14,283 +0.39(+0.85%)
Sep 24, 2019 45.52 46.21 45.07 45.81 9,923 +0.68(+1.51%)
Sep 23, 2019 46.94 46.94 44.90 45.13 15,815 -1.81(-3.86%)
Sep 20, 2019 48.77 48.77 46.66 46.94 40,200 -1.82(-3.73%)
Sep 19, 2019 48.50 49.18 47.99 48.76 31,503 +0.55(+1.14%)
Sep 18, 2019 47.82 48.21 47.25 48.21 34,000 +0.77(+1.62%)
Sep 17, 2019 46.31 47.80 46.29 47.44 30,541 +0.99(+2.13%)
Sep 16, 2019 46.14 46.99 45.36 46.45 12,037 -0.21(-0.45%)
Sep 13, 2019 46.56 47.71 46.02 46.66 15,200 +0.66(+1.43%)
Sep 12, 2019 45.58 47.02 44.75 46.00 23,985 -0.61(-1.31%)
Sep 11, 2019 45.28 47.01 44.77 46.61 21,367 +1.48(+3.28%)
Sep 10, 2019 43.85 45.38 43.16 45.13 21,565 +1.31(+2.99%)
Sep 09, 2019 42.11 44.07 42.04 43.82 22,499 +1.63(+3.86%)
Sep 06, 2019 42.30 42.95 41.50 42.19 18,800 -0.25(-0.59%)
Sep 05, 2019 41.48 42.44 40.76 42.44 15,421 +0.97(+2.34%)
Sep 04, 2019 40.44 41.47 39.33 41.47 28,420 +1.92(+4.85%)
Sep 03, 2019 40.92 41.12 39.05 39.55 21,721 -2.06(-4.95%)
Aug 30, 2019 43.66 43.75 41.18 41.61 15,100 -1.71(-3.95%)
Aug 29, 2019 40.70 43.85 40.70 43.32 24,579 +3.14(+7.81%)
Aug 28, 2019 39.49 40.24 38.64 40.18 6,990 +0.53(+1.34%)
Aug 27, 2019 40.32 40.53 39.12 39.65 7,869 -0.17(-0.43%)
Aug 26, 2019 39.46 40.17 39.43 39.82 3,118 +0.77(+1.97%)
Aug 23, 2019 40.86 41.37 38.95 39.05 8,800 -1.90(-4.64%)
Aug 22, 2019 41.41 41.52 40.95 40.95 9,048 -0.25(-0.61%)
Aug 21, 2019 41.25 41.37 40.52 41.20 5,196 +0.39(+0.96%)
Aug 20, 2019 40.53 41.14 40.27 40.81 5,104 +0.05(+0.12%)
Aug 19, 2019 40.97 40.97 40.07 40.76 6,668 +0.34(+0.84%)
Aug 16, 2019 39.52 40.42 39.26 40.42 7,200 +1.20(+3.06%)
Aug 15, 2019 38.71 39.38 38.10 39.22 11,685 +0.72(+1.87%)
Aug 14, 2019 41.11 41.11 38.50 38.50 9,997 -3.37(-8.05%)
Aug 13, 2019 40.99 42.31 40.98 41.87 8,287 +0.88(+2.15%)
Aug 12, 2019 41.50 41.50 40.85 40.99 2,872 -0.41(-0.99%)
Aug 09, 2019 42.16 42.40 41.34 41.40 6,200 -0.88(-2.08%)
Aug 08, 2019 41.92 42.89 41.92 42.28 13,550 +0.75(+1.81%)
Aug 07, 2019 41.25 41.90 40.88 41.53 10,422 -0.02(-0.05%)
Aug 06, 2019 41.60 41.80 41.31 41.55 4,533 +0.30(+0.73%)
Aug 05, 2019 41.43 42.04 41.20 41.25 6,111 -0.83(-1.97%)
Aug 02, 2019 42.44 42.97 42.07 42.08 6,000 -0.66(-1.54%)
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.