Skip to main content

Greif Bros Corp Cl B (NY: GEF-B )

62.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 79.35 79.67 78.48 79.07 9,930 +0.00(+0.00%)
Jul 28, 2023 79.58 80.31 79.07 79.07 7,410 +0.23(+0.29%)
Jul 27, 2023 78.63 79.75 78.63 78.84 8,946 +0.81(+1.04%)
Jul 26, 2023 79.00 79.00 77.83 78.03 8,363 -0.70(-0.89%)
Jul 25, 2023 78.00 79.49 78.00 78.73 10,098 +0.76(+0.97%)
Jul 24, 2023 77.50 78.72 77.00 77.97 13,909 +0.43(+0.55%)
Jul 21, 2023 79.12 79.12 77.38 77.54 20,307 -1.35(-1.71%)
Jul 20, 2023 79.63 80.00 78.67 78.89 24,671 -0.69(-0.87%)
Jul 19, 2023 79.67 79.72 78.62 79.58 9,931 +0.23(+0.29%)
Jul 18, 2023 78.25 79.50 78.00 79.35 14,209 +0.87(+1.11%)
Jul 17, 2023 79.00 79.25 78.48 78.48 11,602 -0.66(-0.83%)
Jul 14, 2023 79.54 79.54 78.50 79.14 8,134 -0.40(-0.50%)
Jul 13, 2023 79.24 79.93 78.49 79.54 9,254 +0.65(+0.82%)
Jul 12, 2023 78.31 79.92 77.46 78.89 13,820 +1.30(+1.68%)
Jul 11, 2023 77.19 77.75 77.05 77.59 10,068 +0.78(+1.02%)
Jul 10, 2023 75.28 77.86 75.28 76.81 15,965 +1.82(+2.43%)
Jul 07, 2023 75.85 76.58 74.64 74.99 22,818 -0.38(-0.50%)
Jul 06, 2023 76.61 76.61 75.01 75.37 19,055 -1.21(-1.58%)
Jul 05, 2023 78.75 78.75 76.49 76.58 13,945 -2.21(-2.80%)
Jul 03, 2023 77.69 78.96 77.69 78.79 7,749 +1.54(+1.99%)
Jun 30, 2023 77.08 78.25 77.08 77.25 11,766 +0.34(+0.44%)
Jun 29, 2023 75.96 77.51 75.96 76.91 7,960 +1.01(+1.33%)
Jun 28, 2023 76.89 76.89 75.50 75.90 10,629 -0.58(-0.76%)
Jun 27, 2023 75.50 77.30 75.39 76.48 15,575 +0.82(+1.08%)
Jun 26, 2023 75.50 76.25 75.50 75.66 15,747 +0.08(+0.11%)
Jun 23, 2023 75.56 76.85 74.93 75.58 53,184 -0.72(-0.94%)
Jun 22, 2023 77.00 77.00 75.52 76.30 17,652 -0.58(-0.75%)
Jun 21, 2023 78.57 78.57 76.72 76.88 20,052 -1.56(-1.99%)
Jun 20, 2023 80.00 80.00 78.28 78.44 13,405 -1.67(-2.08%)
Jun 16, 2023 80.20 80.20 79.29 80.11 36,220 +0.04(+0.05%)
Jun 15, 2023 78.87 80.30 78.08 80.07 20,447 +2.31(+2.97%)
May 08, 2023 77.95 77.96 77.21 77.76 7,956 -0.19(-0.24%)
May 05, 2023 76.00 78.15 76.00 77.95 14,519 +2.08(+2.74%)
May 04, 2023 77.29 77.29 75.71 75.87 17,676 -2.12(-2.72%)
May 03, 2023 78.70 78.99 77.80 77.99 12,806 -0.29(-0.37%)
May 02, 2023 79.21 79.21 77.04 78.28 17,508 -0.96(-1.21%)
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.