Greif Inc. (GEF)
60.43
0.51 (0.85%)
At close: Jan 15, 2025, 12:05 PM
GEF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 59.27 | 60.13 | 59.01 | 59.92 | 0.89 | 1.51% | 143,008 |
| Jan 13, 2025 | 57.63 | 59.16 | 57.56 | 59.03 | 1.00 | 1.72% | 136,800 |
| Jan 10, 2025 | 58.59 | 58.87 | 57.89 | 58.03 | -1.63 | -2.73% | 202,600 |
| Jan 8, 2025 | 58.92 | 60.31 | 58.81 | 59.66 | 0.17 | 0.29% | 239,543 |
| Jan 7, 2025 | 60.67 | 61.35 | 59.41 | 59.49 | -1.18 | -1.94% | 233,241 |
| Jan 6, 2025 | 61.12 | 61.76 | 60.50 | 60.67 | -0.36 | -0.59% | 178,900 |
| Jan 3, 2025 | 60.50 | 61.25 | 60.01 | 61.03 | 0.53 | 0.88% | 251,806 |
| Jan 2, 2025 | 61.81 | 62.33 | 60.10 | 60.50 | -0.62 | -1.01% | 215,525 |
| Dec 31, 2024 | 61.01 | 61.63 | 60.66 | 61.12 | 0.36 | 0.59% | 173,305 |
| Dec 30, 2024 | 61.05 | 61.15 | 60.22 | 60.76 | -0.50 | -0.82% | 109,800 |
| Dec 27, 2024 | 61.52 | 62.35 | 60.91 | 61.26 | -0.54 | -0.87% | 201,300 |
| Dec 26, 2024 | 60.56 | 62.23 | 60.56 | 61.80 | 0.64 | 1.05% | 211,200 |
| Dec 24, 2024 | 60.97 | 61.20 | 60.41 | 61.16 | 0.40 | 0.66% | 73,832 |
| Dec 23, 2024 | 59.90 | 61.04 | 59.45 | 60.76 | 0.44 | 0.73% | 229,037 |
| Dec 20, 2024 | 60.20 | 61.03 | 59.97 | 60.32 | -0.13 | -0.22% | 592,000 |
| Dec 19, 2024 | 61.67 | 62.32 | 60.28 | 60.45 | -0.95 | -1.55% | 286,800 |
| Dec 18, 2024 | 64.80 | 65.01 | 61.26 | 61.40 | -2.95 | -4.58% | 283,400 |
| Dec 17, 2024 | 65.34 | 65.90 | 63.52 | 64.35 | -1.53 | -2.32% | 293,500 |
| Dec 16, 2024 | 66.15 | 66.91 | 65.39 | 65.88 | -0.73 | -1.10% | 207,748 |
| Dec 13, 2024 | 66.90 | 67.23 | 66.27 | 66.61 | -0.74 | -1.10% | 173,707 |
| Dec 12, 2024 | 67.99 | 68.16 | 67.06 | 67.35 | -1.03 | -1.51% | 162,800 |
| Dec 11, 2024 | 68.63 | 68.91 | 67.83 | 68.38 | -0.10 | -0.15% | 140,605 |
| Dec 10, 2024 | 67.92 | 69.41 | 67.40 | 68.48 | 0.35 | 0.51% | 202,245 |
| Dec 9, 2024 | 68.89 | 70.05 | 68.08 | 68.13 | -0.12 | -0.18% | 182,600 |
| Dec 6, 2024 | 69.95 | 69.95 | 68.18 | 68.25 | -1.64 | -2.35% | 171,700 |
| Dec 5, 2024 | 68.01 | 70.98 | 66.84 | 69.89 | -1.61 | -2.25% | 364,223 |
| Dec 4, 2024 | 71.00 | 71.99 | 70.60 | 71.50 | 0.29 | 0.41% | 175,541 |
| Dec 3, 2024 | 71.64 | 71.81 | 70.91 | 71.21 | -0.28 | -0.39% | 180,641 |
| Dec 2, 2024 | 71.21 | 72.02 | 70.48 | 71.49 | 0.46 | 0.65% | 171,442 |
| Nov 29, 2024 | 71.44 | 71.76 | 70.98 | 71.03 | 0.23 | 0.32% | 99,300 |
| Nov 27, 2024 | 71.86 | 72.67 | 70.55 | 70.80 | -1.00 | -1.39% | 187,330 |
| Nov 26, 2024 | 71.63 | 72.11 | 71.09 | 71.80 | -0.35 | -0.49% | 171,507 |
| Nov 25, 2024 | 71.79 | 73.16 | 71.72 | 72.15 | 0.85 | 1.19% | 178,409 |
| Nov 22, 2024 | 69.52 | 71.39 | 69.52 | 71.30 | 1.86 | 2.68% | 171,912 |
| Nov 21, 2024 | 69.83 | 70.28 | 69.18 | 69.44 | -0.39 | -0.56% | 163,218 |
| Nov 20, 2024 | 67.45 | 69.84 | 67.20 | 69.83 | 2.79 | 4.16% | 221,937 |
| Nov 19, 2024 | 66.25 | 67.17 | 66.16 | 67.04 | -0.05 | -0.07% | 131,400 |
| Nov 18, 2024 | 67.68 | 68.24 | 66.95 | 67.09 | -0.70 | -1.03% | 210,238 |
| Nov 15, 2024 | 67.93 | 68.60 | 67.50 | 67.79 | 0.38 | 0.56% | 444,600 |
| Nov 14, 2024 | 68.87 | 69.12 | 66.46 | 67.41 | -1.52 | -2.21% | 195,000 |
| Nov 13, 2024 | 69.02 | 70.00 | 68.72 | 68.93 | -0.04 | -0.06% | 182,851 |
| Nov 12, 2024 | 68.66 | 69.41 | 68.54 | 68.97 | -0.17 | -0.25% | 199,435 |
| Nov 11, 2024 | 67.87 | 69.80 | 67.65 | 69.14 | 1.74 | 2.58% | 222,521 |
| Nov 8, 2024 | 66.54 | 67.71 | 66.44 | 67.40 | 0.86 | 1.29% | 267,504 |
| Nov 7, 2024 | 66.61 | 67.12 | 66.21 | 66.54 | -0.48 | -0.72% | 159,820 |
| Nov 6, 2024 | 65.65 | 67.62 | 65.65 | 67.02 | 4.39 | 7.01% | 301,605 |
| Nov 5, 2024 | 62.33 | 62.88 | 62.14 | 62.63 | 0.25 | 0.40% | 170,700 |
| Nov 4, 2024 | 62.74 | 63.79 | 62.31 | 62.38 | -0.52 | -0.83% | 100,600 |
| Nov 1, 2024 | 62.58 | 63.19 | 61.86 | 62.90 | 0.46 | 0.74% | 137,030 |
| Oct 31, 2024 | 63.77 | 64.49 | 62.43 | 62.44 | -1.27 | -1.99% | 125,616 |