Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,123.20 +44.34 (+0.55%) Bitcoin USD
64,017.29 +525.55 (+0.83%) CMC Crypto 200
1,377.90 -18.63 (-1.33%)
Greif, Inc. (GEF-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 63.76 | 63.85 | 63.20 | 63.20 | 63.20 | 30 |
| 24 Apr 2024 | 63.29 | 64.30 | 63.29 | 64.15 | 64.15 | 10,200 |
| 23 Apr 2024 | 64.62 | 64.89 | 63.59 | 63.64 | 63.64 | 6,800 |
| 22 Apr 2024 | 62.44 | 64.31 | 62.44 | 63.61 | 63.61 | 8,700 |
| 19 Apr 2024 | 61.99 | 63.46 | 61.99 | 62.73 | 62.73 | 13,900 |
| 18 Apr 2024 | 63.43 | 63.55 | 62.09 | 62.31 | 62.31 | 14,300 |
| 17 Apr 2024 | 65.23 | 65.36 | 63.91 | 64.01 | 64.01 | 6,700 |
| 16 Apr 2024 | 64.32 | 64.99 | 64.32 | 64.48 | 64.48 | 6,800 |
| 15 Apr 2024 | 65.50 | 66.42 | 64.43 | 64.72 | 64.72 | 6,800 |
| 12 Apr 2024 | 66.36 | 66.52 | 65.36 | 65.50 | 65.50 | 5,100 |
| 11 Apr 2024 | 68.21 | 68.21 | 66.63 | 67.10 | 67.10 | 8,600 |
| 10 Apr 2024 | 67.12 | 68.19 | 66.89 | 67.84 | 67.84 | 13,500 |
| 09 Apr 2024 | 68.01 | 68.54 | 67.71 | 68.54 | 68.54 | 15,200 |
| 08 Apr 2024 | 67.98 | 68.87 | 67.33 | 68.51 | 68.51 | 23,200 |
| 05 Apr 2024 | 68.96 | 68.96 | 66.92 | 67.51 | 67.51 | 12,100 |
| 04 Apr 2024 | 69.34 | 69.85 | 68.45 | 68.57 | 68.57 | 22,100 |
| 03 Apr 2024 | 69.20 | 69.57 | 68.96 | 68.96 | 68.96 | 15,400 |
| 02 Apr 2024 | 69.28 | 69.28 | 68.74 | 68.78 | 68.78 | 14,500 |
| 01 Apr 2024 | 70.12 | 70.12 | 68.61 | 69.00 | 69.00 | 8,900 |
| 28 Mar 2024 | 69.90 | 70.27 | 69.36 | 69.52 | 69.52 | 12,400 |
| 27 Mar 2024 | 67.93 | 69.26 | 67.62 | 69.21 | 69.21 | 11,000 |
| 26 Mar 2024 | 69.01 | 69.33 | 67.88 | 67.93 | 67.93 | 10,500 |
| 25 Mar 2024 | 67.01 | 69.06 | 67.01 | 68.78 | 68.78 | 9,700 |
| 22 Mar 2024 | 67.72 | 68.16 | 67.36 | 67.44 | 67.44 | 9,700 |
| 21 Mar 2024 | 66.18 | 69.50 | 66.18 | 68.14 | 68.14 | 35,700 |
| 20 Mar 2024 | 64.46 | 66.08 | 64.46 | 66.08 | 66.08 | 7,200 |
| 19 Mar 2024 | 63.46 | 65.91 | 63.46 | 64.98 | 64.98 | 11,000 |
| 18 Mar 2024 | 64.74 | 65.03 | 63.56 | 63.78 | 63.78 | 16,700 |
| 15 Mar 2024 | 64.77 | 65.74 | 64.52 | 65.25 | 65.25 | 29,300 |
| 15 Mar 2024 | 0.78 Dividend | |||||
| 14 Mar 2024 | 65.89 | 65.89 | 65.08 | 65.08 | 64.30 | 18,500 |
| 13 Mar 2024 | 66.62 | 67.00 | 65.98 | 66.07 | 65.28 | 10,000 |
| 12 Mar 2024 | 67.28 | 67.72 | 66.71 | 66.71 | 65.91 | 8,500 |
| 11 Mar 2024 | 67.21 | 68.00 | 66.71 | 67.65 | 66.84 | 23,200 |
| 08 Mar 2024 | 65.12 | 67.50 | 65.12 | 66.88 | 66.08 | 14,100 |
| 07 Mar 2024 | 64.77 | 65.38 | 64.75 | 65.13 | 64.35 | 13,500 |
| 06 Mar 2024 | 62.55 | 65.00 | 62.55 | 64.23 | 63.46 | 18,400 |
| 05 Mar 2024 | 62.61 | 63.59 | 62.56 | 62.56 | 61.81 | 17,700 |
| 04 Mar 2024 | 64.06 | 64.22 | 63.01 | 63.01 | 62.25 | 4,800 |
| 01 Mar 2024 | 63.65 | 64.45 | 63.45 | 63.45 | 62.69 | 5,500 |
| 29 Feb 2024 | 62.96 | 65.16 | 62.62 | 64.02 | 63.25 | 26,300 |
| 28 Feb 2024 | 61.99 | 62.31 | 61.25 | 61.25 | 60.52 | 6,500 |
| 27 Feb 2024 | 62.18 | 62.59 | 62.04 | 62.04 | 61.30 | 6,800 |
| 26 Feb 2024 | 62.64 | 63.10 | 62.10 | 62.37 | 61.62 | 5,400 |
| 23 Feb 2024 | 63.15 | 63.32 | 62.84 | 62.94 | 62.19 | 4,300 |
| 22 Feb 2024 | 62.28 | 62.82 | 62.28 | 62.82 | 62.07 | 8,400 |
| 21 Feb 2024 | 62.50 | 62.61 | 62.30 | 62.57 | 61.82 | 6,800 |
| 20 Feb 2024 | 61.52 | 62.30 | 61.52 | 62.11 | 61.37 | 5,200 |
| 16 Feb 2024 | 62.70 | 62.70 | 61.90 | 62.16 | 61.41 | 7,200 |
| 15 Feb 2024 | 62.45 | 62.79 | 62.37 | 62.71 | 61.96 | 7,100 |
| 14 Feb 2024 | 61.68 | 62.43 | 61.43 | 62.38 | 61.63 | 6,900 |
| 13 Feb 2024 | 62.88 | 63.25 | 61.10 | 61.25 | 60.52 | 20,100 |
| 12 Feb 2024 | 63.12 | 64.76 | 63.12 | 64.12 | 63.35 | 11,000 |
| 09 Feb 2024 | 63.10 | 63.90 | 62.19 | 63.46 | 62.70 | 7,900 |
| 08 Feb 2024 | 62.48 | 62.76 | 62.48 | 62.76 | 62.01 | 4,300 |
| 07 Feb 2024 | 62.08 | 62.39 | 61.74 | 62.00 | 61.26 | 5,700 |
| 06 Feb 2024 | 62.20 | 62.31 | 62.00 | 62.31 | 61.56 | 4,100 |
| 05 Feb 2024 | 62.24 | 62.40 | 61.45 | 62.20 | 61.45 | 12,900 |
| 02 Feb 2024 | 62.02 | 63.14 | 62.02 | 62.49 | 61.74 | 11,000 |
| 01 Feb 2024 | 63.51 | 63.51 | 62.65 | 62.93 | 62.18 | 10,700 |
| 31 Jan 2024 | 64.46 | 64.46 | 62.70 | 62.70 | 61.95 | 6,100 |
| 30 Jan 2024 | 64.25 | 64.88 | 64.25 | 64.30 | 63.53 | 3,800 |
| 29 Jan 2024 | 65.05 | 65.05 | 63.89 | 64.14 | 63.37 | 2,800 |
| 26 Jan 2024 | 64.77 | 65.25 | 64.32 | 65.12 | 64.34 | 7,500 |
| 25 Jan 2024 | 64.46 | 64.61 | 64.00 | 64.61 | 63.84 | 11,700 |
| 24 Jan 2024 | 64.86 | 64.86 | 63.40 | 63.53 | 62.77 | 12,000 |
| 23 Jan 2024 | 65.40 | 66.01 | 64.05 | 64.13 | 63.36 | 8,800 |
| 22 Jan 2024 | 64.24 | 65.00 | 64.24 | 64.76 | 63.98 | 4,000 |
| 19 Jan 2024 | 63.98 | 63.99 | 63.10 | 63.93 | 63.16 | 10,000 |
| 18 Jan 2024 | 63.25 | 63.51 | 62.80 | 63.51 | 62.75 | 10,100 |
| 17 Jan 2024 | 62.96 | 63.46 | 62.87 | 63.18 | 62.42 | 13,400 |
| 16 Jan 2024 | 63.25 | 63.86 | 63.25 | 63.37 | 62.61 | 7,800 |
| 12 Jan 2024 | 65.69 | 65.95 | 63.90 | 63.97 | 63.20 | 29,100 |
| 11 Jan 2024 | 63.82 | 65.50 | 63.56 | 64.88 | 64.10 | 33,000 |
| 10 Jan 2024 | 63.00 | 63.72 | 63.00 | 63.50 | 62.74 | 17,200 |
| 09 Jan 2024 | 63.55 | 63.88 | 62.70 | 63.31 | 62.55 | 22,200 |
| 08 Jan 2024 | 63.75 | 64.64 | 63.75 | 64.23 | 63.46 | 15,100 |
| 05 Jan 2024 | 63.75 | 64.92 | 63.75 | 63.91 | 63.14 | 16,600 |
| 04 Jan 2024 | 64.78 | 64.78 | 63.85 | 64.01 | 63.24 | 14,200 |
| 03 Jan 2024 | 66.19 | 66.19 | 64.05 | 64.25 | 63.48 | 15,900 |
| 02 Jan 2024 | 66.45 | 66.95 | 65.48 | 65.91 | 65.12 | 12,900 |
| 29 Dec 2023 | 67.15 | 67.15 | 66.00 | 66.01 | 65.22 | 21,600 |
| 28 Dec 2023 | 66.86 | 67.30 | 66.62 | 67.09 | 66.29 | 11,100 |
| 27 Dec 2023 | 67.61 | 67.88 | 66.69 | 67.39 | 66.58 | 14,300 |
| 26 Dec 2023 | 66.65 | 68.00 | 66.62 | 67.64 | 66.83 | 8,600 |
| 22 Dec 2023 | 67.74 | 67.84 | 66.71 | 67.03 | 66.23 | 9,300 |
| 21 Dec 2023 | 67.08 | 68.99 | 66.70 | 67.11 | 66.31 | 9,800 |
| 20 Dec 2023 | 67.15 | 68.27 | 67.01 | 67.59 | 66.78 | 19,100 |
| 19 Dec 2023 | 64.80 | 67.75 | 64.80 | 67.75 | 66.94 | 40,200 |
| 18 Dec 2023 | 65.02 | 65.75 | 64.87 | 64.95 | 64.17 | 10,600 |
| 15 Dec 2023 | 66.38 | 66.47 | 63.89 | 64.41 | 63.64 | 56,700 |
| 15 Dec 2023 | 0.77 Dividend | |||||
| 14 Dec 2023 | 67.36 | 67.97 | 66.00 | 66.88 | 65.32 | 13,900 |
| 13 Dec 2023 | 62.23 | 66.36 | 62.23 | 66.28 | 64.73 | 24,000 |
| 12 Dec 2023 | 62.07 | 63.49 | 62.07 | 62.55 | 61.09 | 13,900 |
| 11 Dec 2023 | 64.05 | 64.75 | 63.50 | 63.56 | 62.08 | 10,200 |
| 08 Dec 2023 | 65.50 | 66.46 | 64.18 | 64.40 | 62.90 | 14,000 |
| 07 Dec 2023 | 65.41 | 67.44 | 65.41 | 67.44 | 65.86 | 10,300 |
| 06 Dec 2023 | 69.82 | 71.20 | 69.38 | 69.38 | 67.76 | 14,200 |
| 05 Dec 2023 | 70.15 | 71.18 | 70.00 | 70.03 | 68.39 | 6,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.