Greif Inc. (GEF-B)
69.14
1.19 (1.75%)
At close: Dec 26, 2024, 3:59 PM
GEF-B Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 67.75 | 69.49 | 67.75 | 69.17 | 1.22 | 1.80% | 9,644 |
| Dec 24, 2024 | 68.00 | 68.53 | 67.69 | 67.95 | 0.21 | 0.31% | 7,500 |
| Dec 23, 2024 | 67.15 | 68.00 | 67.15 | 67.74 | 0.68 | 1.01% | 12,600 |
| Dec 20, 2024 | 67.22 | 71.11 | 66.65 | 67.06 | -1.40 | -2.04% | 69,000 |
| Dec 19, 2024 | 68.60 | 71.87 | 68.15 | 68.46 | -0.22 | -0.32% | 29,500 |
| Dec 18, 2024 | 70.19 | 70.66 | 67.75 | 68.68 | -1.63 | -2.32% | 22,849 |
| Dec 17, 2024 | 71.31 | 71.31 | 69.33 | 70.31 | -1.68 | -2.33% | 11,523 |
| Dec 16, 2024 | 71.75 | 72.92 | 71.75 | 71.99 | -1.00 | -1.37% | 6,328 |
| Dec 13, 2024 | 72.96 | 73.34 | 72.39 | 72.99 | -0.53 | -0.72% | 6,000 |
| Dec 12, 2024 | 73.25 | 74.16 | 72.64 | 73.52 | -0.18 | -0.24% | 8,143 |
| Dec 11, 2024 | 72.06 | 74.49 | 72.06 | 73.70 | -0.31 | -0.42% | 10,600 |
| Dec 10, 2024 | 73.40 | 74.90 | 73.40 | 74.01 | 0.22 | 0.30% | 8,318 |
| Dec 9, 2024 | 73.64 | 75.23 | 73.02 | 73.79 | -0.48 | -0.65% | 8,706 |
| Dec 6, 2024 | 75.45 | 75.45 | 73.37 | 74.27 | 0.06 | 0.08% | 5,106 |
| Dec 5, 2024 | 74.08 | 76.08 | 72.31 | 74.21 | -1.32 | -1.75% | 7,700 |
| Dec 4, 2024 | 76.43 | 76.43 | 75.20 | 75.53 | -0.26 | -0.34% | 7,541 |
| Dec 3, 2024 | 77.21 | 77.21 | 75.79 | 75.79 | -0.77 | -1.01% | 3,922 |
| Dec 2, 2024 | 75.44 | 76.56 | 75.44 | 76.56 | 0.82 | 1.08% | 5,507 |
| Nov 29, 2024 | 75.00 | 75.74 | 75.00 | 75.74 | 0.58 | 0.77% | 2,900 |
| Nov 27, 2024 | 76.69 | 76.69 | 74.46 | 75.16 | 0.28 | 0.37% | 10,100 |
| Nov 26, 2024 | 74.91 | 75.33 | 74.72 | 74.88 | -0.71 | -0.94% | 6,200 |
| Nov 25, 2024 | 76.76 | 76.97 | 75.59 | 75.59 | -0.29 | -0.38% | 15,923 |
| Nov 22, 2024 | 74.67 | 75.90 | 73.75 | 75.88 | 1.77 | 2.39% | 11,647 |
| Nov 21, 2024 | 74.15 | 74.49 | 73.13 | 74.11 | 0.81 | 1.11% | 16,229 |
| Nov 20, 2024 | 71.70 | 73.30 | 71.32 | 73.30 | 2.06 | 2.89% | 4,900 |
| Nov 19, 2024 | 72.19 | 72.19 | 70.24 | 71.24 | -0.80 | -1.11% | 14,400 |
| Nov 18, 2024 | 72.96 | 72.96 | 72.04 | 72.04 | -0.22 | -0.30% | 4,200 |
| Nov 15, 2024 | 73.15 | 73.36 | 71.85 | 72.26 | 0.41 | 0.57% | 8,600 |
| Nov 14, 2024 | 73.25 | 73.25 | 71.00 | 71.85 | -0.90 | -1.24% | 6,048 |
| Nov 13, 2024 | 74.82 | 74.82 | 72.60 | 72.75 | -0.62 | -0.85% | 7,000 |
| Nov 12, 2024 | 75.09 | 75.54 | 73.18 | 73.37 | -1.20 | -1.61% | 11,200 |
| Nov 11, 2024 | 74.75 | 74.75 | 73.28 | 74.57 | 1.82 | 2.50% | 9,100 |
| Nov 8, 2024 | 71.25 | 72.98 | 71.17 | 72.75 | 0.93 | 1.29% | 7,500 |
| Nov 7, 2024 | 72.10 | 72.35 | 71.67 | 71.82 | -0.28 | -0.39% | 10,400 |
| Nov 6, 2024 | 70.88 | 73.01 | 70.25 | 72.10 | 4.13 | 6.08% | 23,312 |
| Nov 5, 2024 | 67.12 | 67.97 | 66.92 | 67.97 | 0.97 | 1.45% | 3,144 |
| Nov 4, 2024 | 67.00 | 68.64 | 66.85 | 67.00 | 0.04 | 0.06% | 4,200 |
| Nov 1, 2024 | 67.01 | 67.21 | 66.60 | 66.96 | 0.03 | 0.04% | 4,100 |
| Oct 31, 2024 | 68.00 | 68.81 | 66.58 | 66.93 | -0.63 | -0.93% | 4,904 |
| Oct 30, 2024 | 67.23 | 68.35 | 67.16 | 67.56 | 0.67 | 1.00% | 6,900 |
| Oct 29, 2024 | 67.84 | 67.98 | 66.75 | 66.89 | -0.73 | -1.08% | 5,940 |
| Oct 28, 2024 | 66.65 | 67.93 | 66.65 | 67.62 | 0.95 | 1.42% | 5,543 |
| Oct 25, 2024 | 67.42 | 67.78 | 66.60 | 66.67 | -1.15 | -1.70% | 6,700 |
| Oct 24, 2024 | 67.91 | 68.00 | 66.74 | 67.82 | 0.38 | 0.56% | 3,800 |
| Oct 23, 2024 | 67.13 | 68.94 | 66.13 | 67.44 | -0.88 | -1.29% | 4,908 |
| Oct 22, 2024 | 69.91 | 69.91 | 67.77 | 68.32 | -0.45 | -0.65% | 4,400 |
| Oct 21, 2024 | 69.22 | 70.07 | 68.77 | 68.77 | -1.32 | -1.88% | 5,805 |
| Oct 18, 2024 | 70.72 | 70.73 | 69.71 | 70.09 | -0.24 | -0.34% | 5,934 |
| Oct 17, 2024 | 69.78 | 70.46 | 69.30 | 70.33 | 0.68 | 0.98% | 6,400 |
| Oct 16, 2024 | 69.03 | 69.73 | 69.03 | 69.65 | 1.34 | 1.96% | 5,000 |