Greif Inc. Class A Common Stock (GEF)

68.91
-0.99 (-1.42%)
NYSE· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202670.5370.7768.4768.91601,47268.91
6/17/202670.0871.5068.5469.90234,97369.90
6/16/202669.7571.4569.7570.72242,39170.72
6/15/202669.1470.2669.1469.36230,21369.36
6/12/202667.5269.0067.1168.39268,76368.39
6/11/202665.2667.2764.5967.08289,14267.08
6/10/202665.7665.7664.4664.51223,49064.51
6/09/202664.1865.5264.1865.44229,45365.44
6/08/202663.3163.8563.0663.34181,26163.34
6/05/202663.6164.0163.1163.59155,03463.59
6/04/202664.0464.4162.9463.40163,14563.40
6/03/202662.9863.4562.6663.11209,10763.11
6/02/202662.5164.4262.5163.46206,27263.46
6/01/202662.8963.0162.1662.40187,06662.40
5/29/20260.0163.9563.1363.33276,38363.33
5/28/202663.3564.0863.0163.81204,44463.81
5/27/202664.8565.0063.5263.77223,22363.77
5/26/202664.3865.2463.7964.34181,88564.34
5/22/202664.3364.6763.4064.29177,30564.29
5/21/202662.4264.3361.8964.10197,84164.10
5/20/202661.3663.2360.5563.15204,00363.15
5/19/202662.3862.7061.2461.32161,13361.32
5/18/202663.0063.5862.5962.87184,62762.87
5/15/202664.9565.1462.6662.69161,87762.69
5/14/202666.0166.3265.3065.42172,64065.42
5/13/202665.4966.0564.6265.37197,23865.37
5/12/202666.8366.8365.1565.58247,15565.58
5/11/202668.2868.2866.5566.61188,53366.61
5/08/202668.2668.8867.6768.07141,74068.07
5/07/202668.8770.6567.8268.00169,20568.00
5/06/202668.5269.7768.1968.22188,48668.22
5/05/202666.3367.9966.0667.64168,60967.64
5/04/202666.6466.8665.0266.06207,08666.06
5/01/202665.8467.0865.3966.83192,58566.83
4/30/202664.9465.6463.8365.24270,32665.24
4/29/202665.2266.1262.2365.44436,02365.44
4/28/202667.0767.2565.6666.29333,81866.29
4/27/202666.7368.5166.1266.37266,84966.37
4/24/202667.2067.2065.5166.50279,59566.50
4/23/202667.2468.4666.2367.35196,94767.35
4/22/202668.4068.4066.4966.68171,70066.68
4/21/202669.4369.7068.4168.69131,78568.69
4/20/202669.8970.2069.1369.46142,38369.46
4/17/202668.4170.7568.4069.88167,76169.88
4/16/202667.2768.1467.1468.06190,06768.06
4/15/202668.1768.7467.0867.45195,83667.45
4/14/202669.3269.3267.7968.48179,72868.48
4/13/202670.1070.4468.6969.45184,33169.45
4/10/202670.2471.0369.9270.07147,80370.07
4/09/202669.1970.2668.8070.20201,18570.20
4/08/202669.3469.9468.6169.80271,28869.80
4/07/202666.7067.7566.2067.41233,86467.41
4/06/202666.4266.9566.0566.81133,19566.81
4/02/202666.6467.6165.5966.96176,84066.96
4/01/202667.2368.0067.1467.29159,10167.29
3/31/202667.4068.0966.2667.07181,00667.07
3/30/202667.0567.3465.9166.46183,92266.46
3/27/202666.5266.8565.5466.37152,80866.37
3/26/202666.4767.1466.0166.71148,68766.71
3/25/202666.8567.1965.8266.74346,60866.74
3/24/202664.1566.2864.0266.25259,05966.25
3/23/202664.3065.5963.6764.91328,02364.91