Greif Inc. (GEF-B)
NYSE: GEF-B
· Real-Time Price · USD
69.14
1.19 (1.75%)
At close: Dec 26, 2024, 3:59 PM
GEF-B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 67.75 | 69.49 | 67.75 | 69.17 | n/a | 1.80% | 9,644 |
| Dec 24, 2024 | 68.00 | 68.53 | 67.69 | 67.95 | n/a | 0.31% | 7,500 |
| Dec 23, 2024 | 67.15 | 68.00 | 67.15 | 67.74 | n/a | 1.01% | 12,600 |
| Dec 20, 2024 | 67.22 | 71.11 | 66.65 | 67.06 | n/a | -2.04% | 69,000 |
| Dec 19, 2024 | 68.60 | 71.87 | 68.15 | 68.46 | n/a | -0.32% | 29,500 |
| Dec 18, 2024 | 70.19 | 70.66 | 67.75 | 68.68 | n/a | -2.32% | 22,849 |
| Dec 17, 2024 | 71.31 | 71.31 | 69.33 | 70.31 | n/a | -2.33% | 11,523 |
| Dec 16, 2024 | 71.75 | 72.92 | 71.75 | 71.99 | n/a | -1.37% | 6,328 |
| Dec 13, 2024 | 72.96 | 73.34 | 72.39 | 72.99 | n/a | -0.72% | 6,000 |
| Dec 12, 2024 | 73.25 | 74.16 | 72.64 | 73.52 | n/a | -0.24% | 8,143 |
| Dec 11, 2024 | 72.06 | 74.49 | 72.06 | 73.70 | n/a | -0.42% | 10,600 |
| Dec 10, 2024 | 73.40 | 74.90 | 73.40 | 74.01 | n/a | 0.30% | 8,318 |
| Dec 9, 2024 | 73.64 | 75.23 | 73.02 | 73.79 | n/a | -0.65% | 8,706 |
| Dec 6, 2024 | 75.45 | 75.45 | 73.37 | 74.27 | n/a | 0.08% | 5,106 |
| Dec 5, 2024 | 74.08 | 76.08 | 72.31 | 74.21 | n/a | -1.75% | 7,700 |
| Dec 4, 2024 | 76.43 | 76.43 | 75.20 | 75.53 | n/a | -0.34% | 7,541 |
| Dec 3, 2024 | 77.21 | 77.21 | 75.79 | 75.79 | n/a | -1.01% | 3,922 |
| Dec 2, 2024 | 75.44 | 76.56 | 75.44 | 76.56 | n/a | 1.08% | 5,507 |
| Nov 29, 2024 | 75.00 | 75.74 | 75.00 | 75.74 | n/a | 0.77% | 2,900 |
| Nov 27, 2024 | 76.69 | 76.69 | 74.46 | 75.16 | n/a | 0.37% | 10,100 |