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 (%)
Jul 31, 2018 56.70 58.20 56.70 57.85 6,432 +1.15(+2.03%)
Jul 30, 2018 56.80 57.80 56.70 56.70 7,250 +0.05(+0.09%)
Jul 27, 2018 57.35 58.20 56.65 56.65 2,400 -0.50(-0.87%)
Jul 26, 2018 56.65 57.60 56.65 57.15 2,851 +0.40(+0.70%)
Jul 25, 2018 57.05 57.35 56.75 56.75 1,969 -0.20(-0.35%)
Jul 24, 2018 57.80 58.75 56.95 56.95 3,504 -0.40(-0.70%)
Jul 23, 2018 57.80 58.30 57.35 57.35 2,224 -0.55(-0.95%)
Jul 20, 2018 57.90 58.35 57.87 57.90 4,004 -0.30(-0.52%)
Jul 19, 2018 57.42 58.55 57.42 58.20 7,695 +0.95(+1.66%)
Jul 18, 2018 56.94 57.80 56.55 57.25 3,349 +0.45(+0.79%)
Jul 17, 2018 57.65 58.05 56.50 56.80 7,039 -0.75(-1.30%)
Jul 16, 2018 58.95 58.95 57.55 57.55 3,251 -2.40(-4.00%)
Jul 13, 2018 59.55 60.50 59.40 59.95 4,074 +0.15(+0.25%)
Jul 12, 2018 59.60 60.10 59.45 59.80 4,159 +0.80(+1.36%)
Jul 11, 2018 58.80 59.85 58.80 59.00 3,634 +0.20(+0.34%)
Jul 10, 2018 59.45 60.45 58.80 58.80 5,600 -0.55(-0.93%)
Jul 09, 2018 58.35 59.45 58.35 59.35 4,882 +1.00(+1.71%)
Jul 06, 2018 57.85 58.40 57.85 58.35 5,424 +0.65(+1.13%)
Jul 05, 2018 57.10 57.70 56.61 57.70 7,368 +0.90(+1.58%)
Jul 03, 2018 56.80 56.80 56.80 0 -0.50(-0.87%)
Jul 02, 2018 57.15 57.30 56.90 57.30 7,394 -0.30(-0.52%)
Jun 29, 2018 58.45 58.90 57.60 57.60 7,762 -0.70(-1.20%)
Jun 28, 2018 58.55 58.55 57.65 58.30 6,511 -0.25(-0.43%)
Jun 27, 2018 59.40 60.15 58.55 58.55 6,193 -0.65(-1.10%)
Jun 26, 2018 59.95 58.60 59.20 6,664 +0.15(+0.25%)
Jun 25, 2018 60.40 60.40 59.05 59.05 9,352 -1.50(-2.48%)
Jun 22, 2018 59.30 61.10 59.30 60.55 101,860 +0.50(+0.83%)
Jun 21, 2018 61.05 61.05 60.00 60.05 6,243 -1.30(-2.12%)
Jun 20, 2018 59.94 61.55 59.70 61.35 16,235 +1.35(+2.25%)
Jun 19, 2018 59.15 60.30 59.15 60.00 19,869 +0.00(+0.00%)
Jun 18, 2018 58.50 60.00 57.50 60.00 33,598 +2.65(+4.62%)
Jun 15, 2018 57.65 56.40 57.35 23,391 -0.90(-1.55%)
Jun 14, 2018 59.10 59.65 58.00 58.25 17,385 -0.35(-0.60%)
Jun 13, 2018 59.95 60.95 58.35 58.60 21,818 -1.35(-2.25%)
Jun 12, 2018 60.30 60.55 59.30 59.95 20,801 -0.30(-0.50%)
Jun 11, 2018 60.25 60.90 60.25 60.25 19,907 -0.05(-0.08%)
Jun 08, 2018 60.00 60.60 59.25 60.30 19,261 +0.20(+0.33%)
Jun 07, 2018 64.15 64.20 59.75 60.10 18,642 -4.20(-6.53%)
Jun 06, 2018 64.30 64.30 21,916 +0.60(+0.94%)
Jun 05, 2018 62.75 63.70 62.45 63.70 17,298 +1.00(+1.59%)
Jun 04, 2018 63.45 64.20 62.35 62.70 17,594 -0.60(-0.95%)
Jun 01, 2018 64.15 65.03 62.35 63.30 18,265 -0.05(-0.08%)
May 31, 2018 64.62 66.95 63.35 63.35 11,634 -2.11(-3.22%)
May 30, 2018 64.65 66.00 64.40 65.46 6,184 +2.06(+3.25%)
May 29, 2018 63.75 64.40 63.35 63.40 4,538 -0.70(-1.09%)
May 25, 2018 64.10 64.10 64.10 0 +0.15(+0.23%)
May 24, 2018 63.00 64.20 63.00 63.95 4,875 +1.45(+2.32%)
May 23, 2018 64.08 64.08 62.50 62.50 2,507 -2.55(-3.92%)
May 22, 2018 65.00 66.90 64.55 65.05 9,194 -0.25(-0.38%)
May 21, 2018 64.35 65.40 63.90 65.30 6,926 +1.25(+1.95%)
May 18, 2018 64.45 64.45 64.05 64.05 4,790 +0.15(+0.23%)
May 17, 2018 62.35 64.40 62.35 63.90 3,108 +1.55(+2.49%)
May 16, 2018 61.70 63.33 61.70 62.35 11,181 +0.10(+0.16%)
May 15, 2018 63.50 63.50 62.20 62.25 4,450 -1.25(-1.97%)
May 14, 2018 64.70 64.81 63.50 63.50 2,738 -1.70(-2.61%)
May 11, 2018 64.65 65.20 63.70 65.20 4,445 +0.10(+0.15%)
May 10, 2018 65.05 65.15 63.50 65.10 4,989 +0.05(+0.08%)
May 09, 2018 65.00 65.45 63.85 65.05 5,758 +0.40(+0.62%)
May 08, 2018 62.75 64.65 62.75 64.65 3,802 +1.40(+2.21%)
May 07, 2018 64.00 64.00 63.20 63.25 1,694 -0.75(-1.17%)
May 04, 2018 62.17 64.00 62.17 64.00 4,448 +1.85(+2.98%)
May 03, 2018 62.65 62.73 62.15 62.15 2,445 -0.70(-1.11%)
May 02, 2018 63.20 64.15 62.85 62.85 2,349 -0.80(-1.26%)
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.