NYSE - Nasdaq Real Time Price USD

Greif, Inc. (GEF)

63.89 +0.43 (+0.68%)
As of 1:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 8, 2024 63.07 63.94 63.08 63.89 63.89 41,517
May 7, 2024 63.49 63.96 63.42 63.46 63.46 125,200
May 6, 2024 63.31 63.68 62.96 63.28 63.28 73,900
May 3, 2024 62.91 63.33 61.91 62.90 62.90 114,100
May 2, 2024 61.93 62.50 61.60 62.28 62.28 109,800
May 1, 2024 61.60 61.99 61.06 61.36 61.36 130,500
Apr 30, 2024 61.46 62.21 61.20 61.28 61.28 140,900
Apr 29, 2024 62.25 63.18 61.79 62.02 62.02 160,800
Apr 26, 2024 61.60 62.28 61.59 61.92 61.92 99,000
Apr 25, 2024 61.96 62.28 60.86 61.54 61.54 158,700
Apr 24, 2024 61.88 62.51 61.75 62.35 62.35 150,900
Apr 23, 2024 61.72 62.31 61.72 62.12 62.12 148,800
Apr 22, 2024 61.53 62.30 61.16 61.84 61.84 174,800
Apr 19, 2024 60.53 61.96 60.36 61.36 61.36 191,200
Apr 18, 2024 61.56 61.86 60.21 60.78 60.78 239,900
Apr 17, 2024 63.03 63.45 61.72 61.74 61.74 108,900
Apr 16, 2024 62.79 63.30 62.30 62.91 62.91 133,000
Apr 15, 2024 63.83 64.00 62.84 63.18 63.18 341,000
Apr 12, 2024 64.33 64.90 63.21 63.32 63.32 99,000
Apr 11, 2024 65.56 65.74 64.60 64.95 64.95 126,500
Apr 10, 2024 65.21 66.29 64.98 65.54 65.54 217,700
Apr 9, 2024 65.54 66.28 65.54 66.00 66.00 341,600
Apr 8, 2024 65.77 66.26 65.40 65.47 65.47 197,800
Apr 5, 2024 66.66 66.79 65.30 65.41 65.41 355,000
Apr 4, 2024 69.36 69.52 66.84 66.90 66.90 211,100
Apr 3, 2024 68.27 69.29 68.27 68.75 68.75 167,000
Apr 2, 2024 67.87 68.59 67.57 68.50 68.50 188,400
Apr 1, 2024 69.05 69.05 68.25 68.29 68.29 282,600
Mar 28, 2024 68.47 69.31 68.47 69.05 69.05 277,100
Mar 27, 2024 67.02 68.56 67.02 68.54 68.54 143,000
Mar 26, 2024 67.00 67.25 66.52 66.90 66.90 171,200
Mar 25, 2024 66.09 66.80 66.08 66.78 66.78 157,600
Mar 22, 2024 66.01 66.05 65.11 65.74 65.74 227,400
Mar 21, 2024 65.10 65.84 64.91 65.80 65.80 182,800
Mar 20, 2024 63.67 65.08 63.44 64.96 64.96 261,000
Mar 19, 2024 62.99 64.50 62.99 64.10 64.10 264,900
Mar 18, 2024 63.58 63.58 62.36 63.00 63.00 212,500
Mar 15, 2024 0.52 Dividend
Mar 15, 2024 63.19 64.26 62.68 63.66 63.66 415,300
Mar 14, 2024 63.65 63.70 62.81 63.57 63.05 184,200
Mar 13, 2024 63.50 64.42 63.25 63.57 63.05 122,600
Mar 12, 2024 64.73 64.95 63.41 63.62 63.10 133,400
Mar 11, 2024 64.37 64.96 63.99 64.74 64.21 247,500
Mar 8, 2024 64.00 65.30 63.78 64.75 64.22 348,800
Mar 7, 2024 63.81 64.19 63.46 63.60 63.08 274,200
Mar 6, 2024 63.13 63.43 62.78 63.34 62.82 118,800
Mar 5, 2024 63.10 63.55 62.24 62.61 62.10 189,100
Mar 4, 2024 64.08 65.00 63.19 63.26 62.74 152,200
Mar 1, 2024 64.35 64.68 63.51 63.75 63.23 201,600
Feb 29, 2024 61.22 66.00 60.03 64.46 63.93 483,900
Feb 28, 2024 61.35 61.98 60.93 60.96 60.46 254,700
Feb 27, 2024 62.71 62.79 61.72 61.94 61.43 144,200
Feb 26, 2024 62.90 63.20 61.89 62.35 61.84 103,700
Feb 23, 2024 62.83 63.30 62.47 63.17 62.65 115,500
Feb 22, 2024 61.99 62.99 61.99 62.89 62.38 128,000
Feb 21, 2024 62.08 62.43 61.90 62.32 61.81 92,800
Feb 20, 2024 61.39 62.40 61.39 62.04 61.53 100,900
Feb 16, 2024 62.31 62.56 61.85 61.88 61.37 112,400
Feb 15, 2024 62.19 62.82 61.89 62.56 62.05 166,200
Feb 14, 2024 61.84 62.34 61.40 62.18 61.67 130,700
Feb 13, 2024 62.67 63.29 61.16 61.54 61.04 158,600
Feb 12, 2024 63.23 64.31 63.23 63.86 63.34 107,400
Feb 9, 2024 62.53 63.55 62.37 62.97 62.45 109,600
Feb 8, 2024 62.01 62.80 62.00 62.57 62.06 94,400
Feb 7, 2024 62.08 62.34 61.42 62.04 61.53 89,500
Feb 6, 2024 61.65 62.53 61.65 61.87 61.36 117,400
Feb 5, 2024 61.72 62.30 61.07 62.06 61.55 104,300
Feb 2, 2024 62.10 62.87 61.50 62.48 61.97 89,600
Feb 1, 2024 63.19 63.27 62.42 62.65 62.14 94,900
Jan 31, 2024 63.90 64.06 62.41 62.61 62.10 131,200
Jan 30, 2024 63.30 64.49 63.25 63.69 63.17 160,300
Jan 29, 2024 63.99 63.99 63.31 63.67 63.15 137,000
Jan 26, 2024 64.83 65.51 64.09 64.29 63.76 107,200
Jan 25, 2024 64.15 64.52 63.59 64.43 63.90 119,300
Jan 24, 2024 64.62 64.62 63.18 63.45 62.93 139,400
Jan 23, 2024 65.33 66.10 64.08 64.11 63.59 131,900
Jan 22, 2024 63.55 64.84 63.21 64.83 64.30 149,500
Jan 19, 2024 63.85 63.85 63.06 63.37 62.85 87,000
Jan 18, 2024 63.18 63.80 62.77 63.69 63.17 95,000
Jan 17, 2024 62.58 63.55 62.40 63.23 62.71 166,800
Jan 16, 2024 63.68 63.76 63.14 63.38 62.86 81,900
Jan 12, 2024 65.97 65.97 63.88 63.97 63.45 117,300
Jan 11, 2024 64.69 65.31 63.69 65.29 64.76 194,000
Jan 10, 2024 63.23 63.62 63.10 63.56 63.04 111,000
Jan 9, 2024 63.62 64.00 62.85 63.59 63.07 114,200
Jan 8, 2024 64.24 64.45 63.86 64.44 63.91 118,900
Jan 5, 2024 64.44 65.11 63.90 64.18 63.66 177,000
Jan 4, 2024 64.08 64.63 64.03 64.41 63.88 133,900
Jan 3, 2024 65.36 65.58 64.45 64.48 63.95 115,300
Jan 2, 2024 65.53 66.61 65.30 66.01 65.47 212,000
Dec 29, 2023 66.00 66.27 65.56 65.59 65.05 151,600
Dec 28, 2023 66.18 66.64 65.85 66.14 65.60 144,900
Dec 27, 2023 66.79 66.99 65.92 66.16 65.62 157,300
Dec 26, 2023 66.17 67.00 66.03 66.69 66.14 80,700
Dec 22, 2023 66.26 66.72 65.65 66.09 65.55 170,400
Dec 21, 2023 66.90 66.90 65.62 66.10 65.56 137,400
Dec 20, 2023 66.21 66.95 65.70 66.18 65.64 186,500
Dec 19, 2023 65.73 66.51 65.57 66.46 65.92 140,200
Dec 18, 2023 65.31 66.56 65.11 65.28 64.75 135,600
Dec 15, 2023 0.52 Dividend
Dec 15, 2023 65.79 66.61 64.57 64.92 64.39 426,800
Dec 14, 2023 66.91 67.63 65.58 66.24 65.18 188,400
Dec 13, 2023 62.59 66.02 62.59 65.69 64.64 340,300
Dec 12, 2023 63.47 63.51 62.58 62.83 61.83 137,500
Dec 11, 2023 64.06 65.25 63.46 63.63 62.61 187,000
Dec 8, 2023 66.91 67.12 64.33 64.36 63.33 276,300
Dec 7, 2023 66.28 67.44 64.12 67.33 66.26 349,200
Dec 6, 2023 69.88 71.36 69.55 69.66 68.55 264,500
Dec 5, 2023 70.40 71.34 69.88 70.21 69.09 236,400
Dec 4, 2023 69.73 70.46 68.75 70.35 69.23 195,900
Dec 1, 2023 69.76 71.26 68.72 70.23 69.11 202,200
Nov 30, 2023 69.46 70.30 68.85 69.90 68.78 229,200
Nov 29, 2023 67.80 68.82 67.01 68.67 67.57 149,600
Nov 28, 2023 67.34 67.75 66.88 67.16 66.09 114,900
Nov 27, 2023 66.76 67.79 66.50 67.39 66.31 93,000
Nov 24, 2023 67.18 67.53 66.82 67.25 66.18 30,500
Nov 22, 2023 67.16 67.55 66.69 66.91 65.84 46,700
Nov 21, 2023 67.69 67.69 66.81 66.96 65.89 60,500
Nov 20, 2023 68.40 68.40 67.27 67.65 66.57 114,300
Nov 17, 2023 68.12 68.66 67.90 68.61 67.51 92,900
Nov 16, 2023 68.27 68.28 67.16 67.51 66.43 77,600
Nov 15, 2023 67.75 68.86 67.51 68.50 67.41 128,800
Nov 14, 2023 66.28 68.08 66.26 68.04 66.95 128,000
Nov 13, 2023 64.77 65.32 64.46 64.89 63.85 52,900
Nov 10, 2023 64.73 65.54 64.36 65.19 64.15 93,800
Nov 9, 2023 64.24 64.88 63.61 64.52 63.49 107,500
Nov 8, 2023 65.21 65.21 63.70 64.14 63.12 54,300
Nov 7, 2023 64.95 65.22 64.44 64.85 63.81 61,300
Nov 6, 2023 66.12 66.12 65.28 65.31 64.27 70,800
Nov 3, 2023 65.07 66.70 64.99 66.23 65.17 79,900
Nov 2, 2023 63.88 64.75 63.69 64.56 63.53 144,200
Nov 1, 2023 63.23 63.89 62.49 63.34 62.33 260,500
Oct 31, 2023 64.30 64.30 63.37 63.50 62.49 81,200
Oct 30, 2023 64.08 64.08 63.27 63.75 62.73 75,200
Oct 27, 2023 64.00 64.11 62.96 63.49 62.48 108,600
Oct 26, 2023 62.99 64.56 62.63 64.11 63.09 134,700
Oct 25, 2023 62.61 63.42 62.02 62.73 61.73 92,500
Oct 24, 2023 63.02 63.29 62.59 63.02 62.01 81,000
Oct 23, 2023 63.04 63.79 62.28 62.45 61.45 139,700
Oct 20, 2023 63.90 63.99 63.05 63.26 62.25 99,000
Oct 19, 2023 63.82 64.46 63.36 63.62 62.60 114,100
Oct 18, 2023 65.11 65.24 64.19 64.24 63.21 77,000
Oct 17, 2023 65.13 66.70 65.10 65.71 64.66 127,700
Oct 16, 2023 64.97 65.82 64.77 65.57 64.52 78,000
Oct 13, 2023 64.76 65.14 64.12 64.32 63.29 95,300
Oct 12, 2023 66.13 66.13 64.10 64.77 63.74 78,500
Oct 11, 2023 66.27 66.98 65.30 65.82 64.77 84,300
Oct 10, 2023 66.31 67.21 66.03 66.05 65.00 94,900
Oct 9, 2023 65.40 67.10 65.19 66.38 65.32 96,500
Oct 6, 2023 66.07 66.73 65.51 65.78 64.73 127,000
Oct 5, 2023 66.15 67.12 65.68 66.00 64.95 122,500
Oct 4, 2023 66.64 66.75 65.68 66.17 65.11 96,200
Oct 3, 2023 67.20 67.50 66.08 66.45 65.39 79,700
Oct 2, 2023 66.70 68.04 66.70 67.67 66.59 108,900
Sep 29, 2023 68.21 68.21 66.54 66.81 65.74 118,700
Sep 28, 2023 67.34 68.44 67.34 68.04 66.95 105,000
Sep 27, 2023 66.34 67.49 66.27 67.32 66.25 122,500
Sep 26, 2023 66.05 66.60 65.92 65.94 64.89 142,800
Sep 25, 2023 66.17 66.68 66.01 66.47 65.41 93,900
Sep 22, 2023 66.91 67.23 65.92 66.17 65.11 123,300
Sep 21, 2023 66.85 67.09 66.57 66.74 65.67 78,100
Sep 20, 2023 67.53 67.87 67.05 67.13 66.06 100,100
Sep 19, 2023 67.43 67.80 67.20 67.38 66.30 93,300
Sep 18, 2023 67.52 68.36 67.21 67.44 66.36 89,600
Sep 15, 2023 68.00 68.15 66.89 67.15 66.08 507,000
Sep 14, 2023 0.52 Dividend
Sep 14, 2023 67.63 69.12 67.38 68.29 67.20 160,600
Sep 13, 2023 68.21 68.39 67.67 67.85 66.26 125,700
Sep 12, 2023 68.60 68.93 68.19 68.45 66.84 89,900
Sep 11, 2023 69.42 69.55 68.19 68.60 66.99 114,900
Sep 8, 2023 68.64 69.09 68.52 69.07 67.45 75,200
Sep 7, 2023 69.55 69.74 68.34 68.86 67.24 135,700
Sep 6, 2023 70.17 70.68 68.92 69.59 67.95 99,600
Sep 5, 2023 71.93 71.93 69.45 70.11 68.46 182,600
Sep 1, 2023 73.15 74.31 72.33 72.66 70.95 235,300
Aug 31, 2023 72.04 73.81 70.47 72.59 70.88 224,900
Aug 30, 2023 73.77 74.46 73.48 73.72 71.99 121,100
Aug 29, 2023 72.57 73.79 72.20 73.77 72.04 120,700
Aug 28, 2023 72.27 73.34 72.24 72.42 70.72 96,800
Aug 25, 2023 70.71 72.29 70.60 72.17 70.47 156,500
Aug 24, 2023 69.37 71.08 69.37 70.48 68.82 130,300
Aug 23, 2023 69.67 69.96 69.53 69.69 68.05 63,800
Aug 22, 2023 70.31 70.50 69.53 69.74 68.10 82,100
Aug 21, 2023 70.71 70.71 69.87 70.25 68.60 76,700
Aug 18, 2023 70.50 71.31 70.50 70.84 69.17 107,100
Aug 17, 2023 71.18 72.07 70.68 70.83 69.16 99,000
Aug 16, 2023 71.82 72.83 71.10 71.11 69.44 99,500
Aug 15, 2023 71.75 72.14 71.53 72.05 70.36 80,400
Aug 14, 2023 73.26 73.26 72.11 72.33 70.63 119,900
Aug 11, 2023 73.74 74.03 73.28 73.47 71.74 118,400
Aug 10, 2023 74.18 74.55 73.36 74.17 72.43 124,700
Aug 9, 2023 73.94 74.25 72.48 73.99 72.25 71,400
Aug 8, 2023 74.61 74.63 73.44 73.85 72.11 120,700
Aug 7, 2023 74.84 76.00 74.84 75.44 73.67 98,400
Aug 4, 2023 75.00 75.51 74.38 74.90 73.14 69,300
Aug 3, 2023 73.90 75.45 73.42 75.06 73.30 136,800
Aug 2, 2023 74.57 74.84 74.08 74.26 72.51 78,100
Aug 1, 2023 73.80 74.93 72.99 74.90 73.14 182,900
Jul 31, 2023 73.54 74.09 73.51 73.97 72.23 151,900
Jul 28, 2023 74.38 74.87 73.68 73.87 72.13 104,200
Jul 27, 2023 73.46 74.41 73.26 73.85 72.11 124,700
Jul 26, 2023 73.42 73.71 72.91 73.04 71.32 76,100
Jul 25, 2023 71.87 74.07 71.46 73.74 72.01 138,700
Jul 24, 2023 71.78 72.48 71.41 72.26 70.56 98,800
Jul 21, 2023 73.28 73.28 71.90 71.94 70.25 135,100
Jul 20, 2023 73.91 73.91 72.71 73.34 71.62 121,900
Jul 19, 2023 72.82 73.48 72.58 73.46 71.73 98,300
Jul 18, 2023 71.48 73.25 71.48 73.23 71.51 75,000
Jul 17, 2023 71.56 72.33 71.44 71.73 70.04 94,800
Jul 14, 2023 71.52 72.00 70.48 71.97 70.28 114,900
Jul 13, 2023 71.15 71.92 70.93 71.76 70.07 89,200
Jul 12, 2023 71.00 71.95 70.78 71.20 69.53 123,000
Jul 11, 2023 70.50 70.94 70.02 70.61 68.95 111,600
Jul 10, 2023 69.70 70.89 68.52 70.05 68.40 224,200
Jul 7, 2023 67.83 68.77 67.42 68.07 66.47 152,900
Jul 6, 2023 67.93 68.17 67.15 67.67 66.08 125,400
Jul 5, 2023 69.34 69.34 68.12 68.34 66.73 100,700
Jul 3, 2023 68.66 70.12 68.66 69.95 68.31 73,500
Jun 30, 2023 69.27 69.70 68.68 68.89 67.27 118,400
Jun 29, 2023 68.12 69.22 67.75 69.05 67.43 99,300
Jun 28, 2023 68.41 68.41 67.45 67.79 66.20 119,400
Jun 27, 2023 67.13 69.28 67.08 68.71 67.09 174,800
Jun 26, 2023 66.85 67.30 66.55 67.03 65.45 176,900
Jun 23, 2023 66.17 67.54 66.17 66.55 64.99 299,600
Jun 22, 2023 67.58 67.58 66.15 66.83 65.26 219,700
Jun 21, 2023 68.23 68.33 67.46 67.63 66.04 140,000
Jun 20, 2023 69.68 70.15 68.33 68.52 66.91 154,800
Jun 16, 2023 70.40 70.61 69.45 70.15 68.50 307,500
Jun 15, 2023 0.50 Dividend
Jun 15, 2023 69.55 70.30 68.95 70.17 68.52 130,600
Jun 14, 2023 71.20 71.58 69.50 70.22 68.08 192,400
Jun 13, 2023 71.90 72.47 70.50 71.31 69.14 195,700
Jun 12, 2023 71.38 72.40 70.75 72.01 69.82 180,100
Jun 9, 2023 70.87 71.91 70.53 71.48 69.30 219,600
Jun 8, 2023 66.74 70.47 66.43 70.04 67.91 375,000
Jun 7, 2023 62.50 64.59 62.38 64.22 62.26 267,600
Jun 6, 2023 61.57 63.19 61.57 62.30 60.40 154,000
Jun 5, 2023 61.67 62.18 60.73 61.77 59.89 149,100
Jun 2, 2023 60.48 62.07 59.84 61.83 59.95 168,400
Jun 1, 2023 60.05 60.18 59.37 59.80 57.98 117,000
May 31, 2023 60.37 60.93 59.57 60.10 58.27 164,700
May 30, 2023 61.00 61.00 60.00 60.65 58.80 89,500
May 26, 2023 61.33 61.93 60.88 60.95 59.09 101,800
May 25, 2023 61.62 61.89 60.90 61.39 59.52 111,400
May 24, 2023 62.90 63.03 61.99 62.00 60.11 70,000
May 23, 2023 62.43 63.54 62.21 63.14 61.22 84,300
May 22, 2023 62.50 62.96 61.88 62.70 60.79 79,700
May 19, 2023 63.69 63.69 61.94 62.49 60.59 135,900
May 18, 2023 62.53 63.23 62.30 63.06 61.14 156,900
May 17, 2023 62.54 63.19 62.40 62.80 60.89 128,400
May 16, 2023 62.98 62.98 62.11 62.17 60.28 106,600
May 15, 2023 63.18 63.46 62.51 63.12 61.20 80,900
May 12, 2023 62.42 63.16 62.16 63.07 61.15 105,900
May 11, 2023 62.08 62.44 62.03 62.13 60.24 103,800
May 10, 2023 62.69 62.85 62.00 62.52 60.62 98,800
May 9, 2023 62.73 62.73 62.16 62.17 60.28 77,800
May 8, 2023 63.29 63.74 62.43 63.02 61.10 76,200

Related Tickers

SLGN Silgan Holdings Inc.
46.76
-0.82%
 
SON Sonoco Products Company
58.72
+1.01%
 
REYN Reynolds Consumer Products Inc.
28.68
+0.95%
 
OI O-I Glass, Inc.
13.39
-0.04%
 
PKG Packaging Corporation of America
179.02
-0.07%
 
SEE Sealed Air Corporation
37.06
+1.95%
 
PACK Ranpak Holdings Corp.
7.22
+1.26%
 
AVY Avery Dennison Corporation
224.73
+0.37%
 
GPK Graphic Packaging Holding Company
27.71
+1.21%
 
ARROWGREEN.NS Arrow Greentech Limited
515.65
-1.38%