Skip to main content

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

63.49 +0.34 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 68.10 68.10 66.31 66.56 17,628 -1.32(-1.94%)
Sep 28, 2023 67.49 68.16 67.15 67.88 12,059 +0.73(+1.09%)
Sep 27, 2023 66.39 67.40 66.39 67.15 15,545 +1.25(+1.90%)
Sep 26, 2023 67.30 67.30 65.90 65.90 17,299 -1.29(-1.92%)
Sep 25, 2023 67.26 67.53 67.19 67.19 15,981 -0.45(-0.67%)
Sep 22, 2023 68.94 68.94 67.51 67.64 11,781 -0.82(-1.20%)
Sep 21, 2023 68.75 69.05 68.45 68.46 8,315 -0.40(-0.58%)
Sep 20, 2023 69.41 69.96 68.85 68.86 14,543 -0.04(-0.06%)
Sep 19, 2023 69.29 69.80 68.85 68.90 33,423 -0.13(-0.19%)
Sep 18, 2023 68.54 70.16 68.54 69.03 38,008 +0.32(+0.47%)
Sep 15, 2023 69.77 70.06 68.40 68.71 66,879 -1.25(-1.79%)
Sep 14, 2023 70.14 71.06 69.25 69.96 45,744 -0.20(-0.29%)
Sep 13, 2023 71.38 71.38 69.97 70.16 48,070 -1.29(-1.81%)
Sep 12, 2023 70.67 71.68 70.67 71.45 17,199 +0.77(+1.09%)
Sep 11, 2023 71.43 71.51 70.15 70.68 17,389 -0.33(-0.46%)
Sep 08, 2023 71.02 71.16 70.50 71.01 13,497 -0.01(-0.01%)
Sep 07, 2023 72.49 72.49 70.75 71.02 18,254 -1.15(-1.59%)
Sep 06, 2023 72.52 73.21 71.62 72.17 15,952 -0.75(-1.03%)
Sep 05, 2023 75.14 75.14 71.32 72.92 22,232 -2.56(-3.39%)
Sep 01, 2023 75.74 76.00 75.01 75.48 25,334 +0.95(+1.27%)
Aug 31, 2023 76.50 76.50 73.08 74.53 48,023 -1.38(-1.82%)
Aug 30, 2023 75.65 76.65 75.65 75.91 10,525 -0.04(-0.05%)
Aug 29, 2023 74.57 76.12 74.57 75.95 9,228 +1.06(+1.42%)
Aug 28, 2023 74.50 75.94 74.50 74.89 6,770 +0.36(+0.48%)
Aug 25, 2023 73.07 74.71 73.07 74.53 6,874 +1.34(+1.83%)
Aug 24, 2023 71.45 73.55 71.45 73.19 16,869 +1.41(+1.96%)
Aug 23, 2023 71.30 72.02 71.30 71.78 9,599 +0.13(+0.18%)
Aug 22, 2023 72.00 72.25 71.61 71.65 14,399 -0.60(-0.83%)
Aug 21, 2023 73.20 73.63 71.93 72.25 11,698 -0.76(-1.04%)
Aug 18, 2023 72.60 73.73 72.38 73.01 16,952 -0.56(-0.76%)
Aug 17, 2023 73.92 75.32 73.20 73.57 10,667 -0.35(-0.47%)
Aug 16, 2023 74.90 75.29 73.84 73.92 12,803 -0.98(-1.31%)
Aug 15, 2023 74.90 75.21 74.75 74.90 8,361 -0.61(-0.81%)
Aug 14, 2023 76.38 76.38 75.17 75.51 9,289 -1.30(-1.69%)
Aug 11, 2023 77.25 77.42 76.70 76.81 11,939 -0.96(-1.23%)
Aug 10, 2023 78.17 78.31 77.13 77.77 15,020 +0.09(+0.12%)
Aug 09, 2023 77.69 77.93 77.38 77.68 12,513 +0.54(+0.70%)
Aug 08, 2023 78.28 77.80 77.10 77.14 6,892 -2.01(-2.54%)
Aug 07, 2023 78.76 80.05 78.76 79.15 10,234 +0.19(+0.24%)
Aug 04, 2023 80.14 80.14 78.67 78.96 9,466 -0.51(-0.64%)
Aug 03, 2023 78.87 80.03 77.75 79.47 15,344 +0.94(+1.20%)
Aug 02, 2023 79.65 79.85 78.34 78.53 17,560 -0.92(-1.16%)
Aug 01, 2023 79.19 79.88 78.78 79.45 7,166 +0.38(+0.48%)
Jul 31, 2023 79.35 79.67 78.48 79.07 9,930 +0.00(+0.00%)
Jul 28, 2023 79.58 80.31 79.07 79.07 7,410 +0.23(+0.29%)
Jul 27, 2023 78.63 79.75 78.63 78.84 8,946 +0.81(+1.04%)
Jul 26, 2023 79.00 79.00 77.83 78.03 8,363 -0.70(-0.89%)
Jul 25, 2023 78.00 79.49 78.00 78.73 10,098 +0.76(+0.97%)
Jul 24, 2023 77.50 78.72 77.00 77.97 13,909 +0.43(+0.55%)
Jul 21, 2023 79.12 79.12 77.38 77.54 20,307 -1.35(-1.71%)
Jul 20, 2023 79.63 80.00 78.67 78.89 24,671 -0.69(-0.87%)
Jul 19, 2023 79.67 79.72 78.62 79.58 9,931 +0.23(+0.29%)
Jul 18, 2023 78.25 79.50 78.00 79.35 14,209 +0.87(+1.11%)
Jul 17, 2023 79.00 79.25 78.48 78.48 11,602 -0.66(-0.83%)
Jul 14, 2023 79.54 79.54 78.50 79.14 8,134 -0.40(-0.50%)
Jul 13, 2023 79.24 79.93 78.49 79.54 9,254 +0.65(+0.82%)
Jul 12, 2023 78.31 79.92 77.46 78.89 13,820 +1.30(+1.68%)
Jul 11, 2023 77.19 77.75 77.05 77.59 10,068 +0.78(+1.02%)
Jul 10, 2023 75.28 77.86 75.28 76.81 15,965 +1.82(+2.43%)
Jul 07, 2023 75.85 76.58 74.64 74.99 22,818 -0.38(-0.50%)
Jul 06, 2023 76.61 76.61 75.01 75.37 19,055 -1.21(-1.58%)
Jul 05, 2023 78.75 78.75 76.49 76.58 13,945 -2.21(-2.80%)
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.