Stock Quote

Greif Bros. Corp (NY: GEF )

61.85 USD +1.17 (+1.93%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.07 64.58 60.66 60.68 281,600 -3.65(-5.67%)
Nov 29, 2021 66.20 66.95 63.42 64.33 242,216 -3.33(-4.92%)
Nov 26, 2021 67.13 68.17 66.36 67.66 87,986 -1.41(-2.04%)
Nov 24, 2021 69.79 69.88 69.04 69.07 64,554 -0.92(-1.31%)
Nov 23, 2021 69.72 70.68 69.07 69.99 106,462 +0.08(+0.11%)
Nov 22, 2021 70.69 70.90 69.69 69.91 144,812 +1.08(+1.57%)
Nov 19, 2021 68.77 69.29 68.14 68.83 196,571 -0.57(-0.82%)
Nov 18, 2021 69.73 69.43 69.02 69.40 139,433 -0.29(-0.42%)
Nov 17, 2021 70.18 70.27 68.78 69.69 187,840 -0.76(-1.08%)
Nov 16, 2021 70.78 71.49 70.41 70.45 97,085 -0.11(-0.16%)
Nov 15, 2021 69.69 70.80 69.05 70.56 108,312 +1.15(+1.66%)
Nov 12, 2021 69.05 70.43 68.59 69.41 143,041 -1.53(-2.16%)
Nov 11, 2021 70.74 71.51 70.25 70.94 73,125 +0.48(+0.68%)
Nov 10, 2021 70.53 70.46 128,783 -0.06(-0.09%)
Nov 09, 2021 68.90 70.65 68.08 70.52 155,324 +1.67(+2.43%)
Nov 08, 2021 69.01 69.15 68.11 68.85 140,286 +0.60(+0.88%)
Nov 05, 2021 67.60 68.87 67.50 68.25 100,846 +1.33(+1.99%)
Nov 04, 2021 66.59 67.62 66.49 66.92 76,668 +0.31(+0.47%)
Nov 03, 2021 64.73 66.76 64.73 66.61 87,412 +1.86(+2.87%)
Nov 02, 2021 65.54 65.54 64.57 64.75 85,019 -0.34(-0.52%)
Nov 01, 2021 64.75 66.14 63.91 65.09 127,096 +0.41(+0.63%)
Oct 29, 2021 64.96 65.54 64.63 64.68 132,028 -0.26(-0.40%)
Oct 28, 2021 65.02 65.23 64.33 64.94 74,076 +0.53(+0.82%)
Oct 27, 2021 64.70 65.21 63.74 64.41 92,389 -0.52(-0.80%)
Oct 26, 2021 64.21 64.93 118,512 +0.68(+1.06%)
Oct 25, 2021 64.26 64.79 63.99 64.25 92,360 +0.00(+0.00%)
Oct 22, 2021 64.60 65.38 64.17 64.25 104,120 -0.14(-0.22%)
Oct 21, 2021 64.31 64.93 63.42 64.39 113,240 -0.41(-0.63%)
Oct 20, 2021 63.36 65.13 62.73 64.80 88,230 +1.43(+2.26%)
Oct 19, 2021 63.46 63.89 61.79 63.37 234,551 +0.01(+0.02%)
Oct 18, 2021 64.27 64.85 63.28 63.36 230,562 -1.04(-1.61%)
Oct 15, 2021 66.52 66.63 64.27 64.40 201,137 -1.41(-2.14%)
Oct 14, 2021 68.31 68.71 65.34 65.81 283,195 -3.64(-5.24%)
Oct 13, 2021 69.65 69.70 68.41 69.45 83,118 -0.13(-0.19%)
Oct 12, 2021 68.83 69.75 68.08 69.58 133,394 +0.91(+1.33%)
Oct 11, 2021 68.31 69.20 68.13 68.67 78,803 +0.53(+0.78%)
Oct 08, 2021 69.06 69.06 67.57 68.14 121,412 -0.63(-0.92%)
Oct 07, 2021 68.15 69.35 67.98 68.77 141,112 +0.99(+1.46%)
Oct 06, 2021 67.26 67.83 66.06 67.78 111,293 +0.14(+0.21%)
Oct 05, 2021 67.70 68.00 66.35 67.64 117,641 +0.38(+0.56%)
Oct 04, 2021 65.85 67.69 65.85 67.26 214,651 +1.25(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.