Singapore markets closed

Greif, Inc. (GEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.36+0.58 (+0.95%)
At close: 04:00PM EDT
61.40 +0.04 (+0.07%)
After hours: 05:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202460.5361.9660.3661.3661.36171,272
18 Apr 202461.5661.8660.2160.7860.78239,900
17 Apr 202463.0363.4561.7261.7461.74108,900
16 Apr 202462.7963.3062.3062.9162.91133,000
15 Apr 202463.8364.0062.8463.1863.18341,000
12 Apr 202464.3364.9063.2163.3263.3299,000
11 Apr 202465.5665.7464.6064.9564.95126,500
10 Apr 202465.2166.2964.9865.5465.54217,700
09 Apr 202465.5466.2865.5466.0066.00341,600
08 Apr 202465.7766.2665.4065.4765.47197,800
05 Apr 202466.6666.7965.3065.4165.41355,000
04 Apr 202469.3669.5266.8466.9066.90211,100
03 Apr 202468.2769.2968.2768.7568.75167,000
02 Apr 202467.8768.5967.5768.5068.50188,400
01 Apr 202469.0569.0568.2568.2968.29282,600
28 Mar 202468.4769.3168.4769.0569.05277,100
27 Mar 202467.0268.5667.0268.5468.54143,000
26 Mar 202467.0067.2566.5266.9066.90171,200
25 Mar 202466.0966.8066.0866.7866.78157,600
22 Mar 202466.0166.0565.1165.7465.74227,400
21 Mar 202465.1065.8464.9165.8065.80182,800
20 Mar 202463.6765.0863.4464.9664.96261,000
19 Mar 202462.9964.5062.9964.1064.10264,900
18 Mar 202463.5863.5862.3663.0063.00212,500
15 Mar 202463.1964.2662.6863.6663.66415,300
15 Mar 20240.52 Dividend
14 Mar 202463.6563.7062.8163.5763.05184,200
13 Mar 202463.5064.4263.2563.5763.05122,600
12 Mar 202464.7364.9563.4163.6263.10133,400
11 Mar 202464.3764.9663.9964.7464.21247,500
08 Mar 202464.0065.3063.7864.7564.22348,800
07 Mar 202463.8164.1963.4663.6063.08274,200
06 Mar 202463.1363.4362.7863.3462.82118,800
05 Mar 202463.1063.5562.2462.6162.10189,100
04 Mar 202464.0865.0063.1963.2662.74152,200
01 Mar 202464.3564.6863.5163.7563.23201,600
29 Feb 202461.2266.0060.0364.4663.93483,900
28 Feb 202461.3561.9860.9360.9660.46254,700
27 Feb 202462.7162.7961.7261.9461.43144,200
26 Feb 202462.9063.2061.8962.3561.84103,700
23 Feb 202462.8363.3062.4763.1762.65115,500
22 Feb 202461.9962.9961.9962.8962.38128,000
21 Feb 202462.0862.4361.9062.3261.8192,800
20 Feb 202461.3962.4061.3962.0461.53100,900
16 Feb 202462.3162.5661.8561.8861.37112,400
15 Feb 202462.1962.8261.8962.5662.05166,200
14 Feb 202461.8462.3461.4062.1861.67130,700
13 Feb 202462.6763.2961.1661.5461.04158,600
12 Feb 202463.2364.3163.2363.8663.34107,400
09 Feb 202462.5363.5562.3762.9762.45109,600
08 Feb 202462.0162.8062.0062.5762.0694,400
07 Feb 202462.0862.3461.4262.0461.5389,500
06 Feb 202461.6562.5361.6561.8761.36117,400
05 Feb 202461.7262.3061.0762.0661.55104,300
02 Feb 202462.1062.8761.5062.4861.9789,600
01 Feb 202463.1963.2762.4262.6562.1494,900
31 Jan 202463.9064.0662.4162.6162.10131,200
30 Jan 202463.3064.4963.2563.6963.17160,300
29 Jan 202463.9963.9963.3163.6763.15137,000
26 Jan 202464.8365.5164.0964.2963.76107,200
25 Jan 202464.1564.5263.5964.4363.90119,300
24 Jan 202464.6264.6263.1863.4562.93139,400
23 Jan 202465.3366.1064.0864.1163.59131,900
22 Jan 202463.5564.8463.2164.8364.30149,500
19 Jan 202463.8563.8563.0663.3762.8587,000
18 Jan 202463.1863.8062.7763.6963.1795,000
17 Jan 202462.5863.5562.4063.2362.71166,800
16 Jan 202463.6863.7663.1463.3862.8681,900
12 Jan 202465.9765.9763.8863.9763.45117,300
11 Jan 202464.6965.3163.6965.2964.76194,000
10 Jan 202463.2363.6263.1063.5663.04111,000
09 Jan 202463.6264.0062.8563.5963.07114,200
08 Jan 202464.2464.4563.8664.4463.91118,900
05 Jan 202464.4465.1163.9064.1863.66177,000
04 Jan 202464.0864.6364.0364.4163.88133,900
03 Jan 202465.3665.5864.4564.4863.95115,300
02 Jan 202465.5366.6165.3066.0165.47212,000
29 Dec 202366.0066.2765.5665.5965.05151,600
28 Dec 202366.1866.6465.8566.1465.60144,900
27 Dec 202366.7966.9965.9266.1665.62157,300
26 Dec 202366.1767.0066.0366.6966.1480,700
22 Dec 202366.2666.7265.6566.0965.55170,400
21 Dec 202366.9066.9065.6266.1065.56137,400
20 Dec 202366.2166.9565.7066.1865.64186,500
19 Dec 202365.7366.5165.5766.4665.92140,200
18 Dec 202365.3166.5665.1165.2864.75135,600
15 Dec 202365.7966.6164.5764.9264.39426,800
15 Dec 20230.52 Dividend
14 Dec 202366.9167.6365.5866.2465.18188,400
13 Dec 202362.5966.0262.5965.6964.64340,300
12 Dec 202363.4763.5162.5862.8361.83137,500
11 Dec 202364.0665.2563.4663.6362.61187,000
08 Dec 202366.9167.1264.3364.3663.33276,300
07 Dec 202366.2867.4464.1267.3366.26349,200
06 Dec 202369.8871.3669.5569.6668.55264,500
05 Dec 202370.4071.3469.8870.2169.09236,400
04 Dec 202369.7370.4668.7570.3569.23195,900
01 Dec 202369.7671.2668.7270.2369.11202,200
30 Nov 202369.4670.3068.8569.9068.78229,200
29 Nov 202367.8068.8267.0168.6767.57149,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...