Skip to main content

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

62.01 -0.28 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 67.37 67.37 65.17 65.27 40,703 -1.76(-2.63%)
Aug 30, 2022 66.98 67.36 65.93 67.03 15,583 +0.38(+0.57%)
Aug 29, 2022 66.77 67.03 66.00 66.65 8,212 -0.12(-0.18%)
Aug 26, 2022 69.00 69.00 66.77 66.77 13,274 -2.14(-3.11%)
Aug 25, 2022 68.86 69.00 68.36 68.91 10,540 +0.60(+0.88%)
Aug 24, 2022 68.73 69.33 68.16 68.31 9,248 -0.34(-0.50%)
Aug 23, 2022 69.59 69.59 68.64 68.65 9,829 -0.59(-0.85%)
Aug 22, 2022 69.25 69.51 68.91 69.24 13,931 -0.67(-0.96%)
Aug 19, 2022 70.17 70.17 69.50 69.91 15,682 -0.83(-1.17%)
Aug 18, 2022 70.00 70.74 69.69 70.74 13,385 +0.51(+0.73%)
Aug 17, 2022 70.50 70.50 69.72 70.23 12,993 -0.92(-1.29%)
Aug 16, 2022 70.72 71.32 70.68 71.15 13,949 +0.30(+0.42%)
Aug 15, 2022 71.62 71.62 70.20 70.85 15,913 -0.59(-0.83%)
Aug 12, 2022 71.18 71.50 70.64 71.44 13,595 +0.42(+0.59%)
Aug 11, 2022 70.50 71.07 70.07 71.02 14,716 +1.03(+1.47%)
Aug 10, 2022 69.95 71.20 69.80 69.99 14,816 +0.54(+0.78%)
Aug 09, 2022 69.06 69.57 68.79 69.45 20,624 +0.48(+0.70%)
Aug 08, 2022 68.12 69.07 68.12 68.97 6,326 +1.25(+1.85%)
Aug 05, 2022 67.66 68.05 67.34 67.72 8,216 -0.34(-0.50%)
Aug 04, 2022 68.64 68.64 67.38 68.06 15,997 -0.85(-1.23%)
Aug 03, 2022 69.61 69.61 68.41 68.91 14,923 -0.18(-0.26%)
Aug 02, 2022 69.97 69.97 68.54 69.09 9,692 -0.67(-0.96%)
Aug 01, 2022 69.51 70.49 69.34 69.76 16,563 -0.06(-0.09%)
Jul 29, 2022 69.44 69.96 69.44 69.82 13,524 +0.55(+0.79%)
Jul 28, 2022 68.68 69.27 68.38 69.27 14,383 +0.97(+1.42%)
Jul 27, 2022 66.85 68.59 66.85 68.30 9,604 +1.54(+2.31%)
Jul 26, 2022 67.56 67.56 66.65 66.76 12,763 -1.24(-1.82%)
Jul 25, 2022 67.61 68.70 67.61 68.00 14,675 +0.41(+0.61%)
Jul 22, 2022 67.62 68.02 67.03 67.59 12,117 +0.10(+0.15%)
Jul 21, 2022 65.94 67.49 65.94 67.49 8,870 +1.71(+2.60%)
Jul 20, 2022 65.98 65.98 65.17 65.78 7,597 +0.30(+0.46%)
Jul 19, 2022 63.71 66.03 63.71 65.48 11,847 +2.44(+3.87%)
Jul 18, 2022 63.66 63.80 62.81 63.04 14,897 +0.25(+0.40%)
Jul 15, 2022 63.19 63.63 62.21 62.79 21,654 +0.84(+1.36%)
Jul 14, 2022 61.45 61.97 59.96 61.95 15,111 +0.17(+0.28%)
Jul 13, 2022 62.14 62.14 61.63 61.78 18,650 -0.44(-0.71%)
Jul 12, 2022 61.65 62.77 61.65 62.22 31,047 +0.57(+0.92%)
Jul 11, 2022 60.57 61.65 60.39 61.65 34,796 +1.08(+1.78%)
Jul 08, 2022 60.21 61.70 60.18 60.57 22,372 -0.94(-1.53%)
Jul 07, 2022 61.95 62.31 61.38 61.51 15,124 +0.38(+0.62%)
Jul 06, 2022 62.10 62.09 60.17 61.13 13,842 -0.57(-0.92%)
Jul 05, 2022 62.21 62.21 59.89 61.70 19,880 -1.39(-2.20%)
Jul 01, 2022 62.12 63.14 61.74 63.09 14,562 +0.80(+1.28%)
Jun 30, 2022 62.29 63.16 61.62 62.29 35,192 -0.67(-1.06%)
Jun 29, 2022 62.98 62.99 62.08 62.96 19,226 +0.27(+0.43%)
Jun 28, 2022 65.30 66.45 62.64 62.69 15,037 -2.60(-3.98%)
Jun 27, 2022 64.81 66.18 63.99 65.29 27,651 +0.98(+1.52%)
Jun 24, 2022 63.00 65.43 62.70 64.31 156,388 +2.01(+3.23%)
Jun 23, 2022 59.48 62.55 59.48 62.30 35,337 +2.92(+4.92%)
Jun 22, 2022 59.30 59.58 58.42 59.38 75,450 -0.76(-1.26%)
Jun 21, 2022 59.69 60.18 58.26 60.14 72,474 +1.76(+3.01%)
Jun 17, 2022 58.79 59.00 57.31 58.38 96,442 +1.36(+2.39%)
Jun 16, 2022 58.05 58.05 55.93 57.02 51,989 -3.06(-5.09%)
Jun 15, 2022 59.68 60.28 58.30 60.08 59,580 +0.90(+1.52%)
Jun 14, 2022 59.98 60.47 58.54 59.18 33,154 -0.71(-1.19%)
Jun 13, 2022 62.72 62.72 59.59 59.89 31,399 -3.82(-6.00%)
Jun 10, 2022 63.15 65.02 63.00 63.71 29,175 +0.07(+0.11%)
Jun 09, 2022 60.93 64.85 60.93 63.64 30,566 +3.48(+5.78%)
Jun 08, 2022 60.58 60.58 59.44 60.16 23,363 -1.06(-1.73%)
Jun 07, 2022 59.99 61.42 59.80 61.22 23,287 +0.72(+1.19%)
Jun 06, 2022 59.35 60.69 59.35 60.50 28,019 +1.27(+2.14%)
Jun 03, 2022 59.06 59.61 58.92 59.23 19,790 -1.23(-2.03%)
Jun 02, 2022 59.04 60.46 58.18 60.46 15,228 +1.66(+2.82%)
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.