Greif Inc. Class A Common Stock (GEF)

71.08
-0.91 (-1.26%)
NYSE · Last Trade: Mar 4th, 12:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202671.1272.1569.9671.99163,65371.99
3/02/202671.9173.2270.8673.16226,57673.16
2/27/202672.3273.4171.8172.67279,46072.67
2/26/202673.6074.9672.3372.76158,29572.76
2/25/202673.6573.7971.7473.12131,71973.12
2/24/202674.1474.9373.5873.73137,88373.73
2/23/202672.9574.2972.1773.43199,12173.43
2/20/202674.5874.9773.6274.64183,57474.64
2/19/202675.1775.7974.0374.39172,09274.39
2/18/202675.6676.3674.5175.15244,82075.15
2/17/202676.8577.1075.3376.10239,15876.10
2/13/202676.2877.1475.7376.82141,92776.82
2/12/202675.8176.5974.9876.29194,02276.29
2/11/202675.5476.1374.5075.73250,35875.73
2/10/202674.4975.6373.6475.15247,56075.15
2/09/202675.4275.6573.8174.22235,10974.22
2/06/202674.4275.9974.3675.29262,03075.29
2/05/202675.0675.3873.6673.96339,43073.96
2/04/202673.2375.8673.0575.44254,16975.44
2/03/202671.0473.4871.0472.37293,04772.37
2/02/202670.4371.9070.4371.70269,68071.70
1/30/202669.6371.2168.8370.62315,27170.62
1/29/202672.6172.6168.6070.10284,63170.10
1/28/202672.4074.0071.0072.46294,74572.46
1/27/202671.8773.5671.8673.10166,10273.10
1/26/202672.5472.5471.4172.20177,18372.20
1/23/202671.7172.2770.4772.03209,41072.03
1/22/202672.0072.5071.7072.12184,47872.12
1/21/202670.7472.2570.7471.89187,24671.89
1/20/202671.0571.3970.0870.19173,26270.19
1/16/202671.4772.1370.5371.90209,52371.90
1/15/202671.4572.3371.3072.01239,23972.01
1/14/202671.5572.4571.0571.44180,37071.44
1/13/202671.2871.5870.3571.21207,74271.21
1/12/202672.1872.2270.2970.83193,69770.83
1/09/202671.2972.1170.9172.05124,89272.05
1/08/202669.1071.5469.1071.29157,16871.29
1/07/202670.6270.8668.8369.48183,63269.48
1/06/202669.0570.8368.9270.67214,34770.67
1/05/202668.1070.4267.9769.56208,81269.56
1/02/202667.7668.7266.5568.45144,68068.45
12/31/202568.5869.2367.2867.70207,25967.70
12/30/202570.1170.1368.6468.80227,12668.80
12/29/202570.0270.6369.7170.21273,85070.21
12/26/202569.3470.3069.3470.15264,12370.15
12/24/202568.7069.7668.7069.35184,10069.35
12/23/202569.1769.2068.4268.86217,29068.86
12/22/202568.4969.4267.1569.00254,89969.00
12/19/202570.0270.3568.6268.71625,44968.71
12/18/202569.5870.8969.1070.31327,13370.31
12/17/202569.0570.3268.8869.90295,42169.34
12/16/202570.3270.5668.7069.43324,92868.87
12/15/202568.5170.6168.4770.11419,23869.55
12/12/202568.2968.7167.8568.40242,97167.85
12/11/202567.0068.3866.2568.09246,20367.54
12/10/202564.8766.9564.8066.77368,01066.24
12/09/202564.8065.2464.5064.77189,38964.25
12/08/202565.2965.5864.5865.22276,13864.70
12/05/202565.3865.8364.7765.45197,66464.93
12/04/202565.9366.2265.2665.33244,29564.81