Greif Bros Corporation (GEF) Historical Stock Data
63.90 ↓0.38 (-0.59%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEF is down -0.13% a day on average. There have been 12 days where Greif Bros Corporation closed green and 18 days where GEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 64.50 | 63.90 | ↓$0.60 (-0.93%) | 63.46 | 64.75 | 104.61K |
| 2024-05-16 | 64.00 | 64.28 | ↑$0.28 (0.44%) | 63.76 | 64.62 | 112.12K |
| 2024-05-15 | 64.30 | 64.05 | ↓$0.25 (-0.39%) | 63.97 | 64.50 | 90.16K |
| 2024-05-14 | 64.61 | 63.89 | ↓$0.72 (-1.11%) | 63.66 | 64.68 | 79.27K |
| 2024-05-13 | 64.36 | 64.15 | ↓$0.21 (-0.33%) | 64.05 | 64.92 | 102.87K |
| 2024-05-10 | 64.11 | 64.06 | ↓$0.05 (-0.08%) | 63.77 | 64.88 | 104.57K |
| 2024-05-09 | 63.79 | 64.50 | ↑$0.71 (1.11%) | 63.78 | 64.74 | 104.18K |
| 2024-05-08 | 63.07 | 63.62 | ↑$0.55 (0.87%) | 63.07 | 63.98 | 104.89K |
| 2024-05-07 | 63.49 | 63.46 | ↓$0.03 (-0.05%) | 63.42 | 63.96 | 125.18K |
| 2024-05-06 | 63.31 | 63.28 | ↓$0.03 (-0.05%) | 62.96 | 63.68 | 73.90K |
| 2024-05-03 | 62.91 | 62.90 | ↓$0.01 (-0.02%) | 61.91 | 63.33 | 114.11K |
| 2024-05-02 | 61.93 | 62.28 | ↑$0.35 (0.57%) | 61.60 | 62.50 | 109.75K |
| 2024-05-01 | 61.60 | 61.36 | ↓$0.24 (-0.39%) | 61.06 | 61.99 | 130.46K |
| 2024-04-30 | 61.46 | 61.28 | ↓$0.18 (-0.29%) | 61.20 | 62.21 | 140.92K |
| 2024-04-29 | 62.25 | 62.02 | ↓$0.23 (-0.37%) | 61.79 | 63.18 | 160.79K |
| 2024-04-26 | 61.60 | 61.92 | ↑$0.32 (0.52%) | 61.59 | 62.28 | 99K |
| 2024-04-25 | 61.96 | 61.54 | ↓$0.42 (-0.68%) | 60.86 | 62.28 | 158.65K |
| 2024-04-24 | 61.88 | 62.35 | ↑$0.47 (0.76%) | 61.75 | 62.51 | 150.94K |
| 2024-04-23 | 61.72 | 62.12 | ↑$0.40 (0.65%) | 61.72 | 62.31 | 148.78K |
| 2024-04-22 | 61.53 | 61.84 | ↑$0.31 (0.50%) | 61.16 | 62.30 | 174.77K |
| 2024-04-19 | 60.53 | 61.36 | ↑$0.83 (1.37%) | 60.36 | 61.96 | 191.16K |
| 2024-04-18 | 61.56 | 60.78 | ↓$0.78 (-1.27%) | 60.21 | 61.86 | 239.93K |
| 2024-04-17 | 63.03 | 61.74 | ↓$1.29 (-2.05%) | 61.72 | 63.45 | 108.85K |
| 2024-04-16 | 62.79 | 62.91 | ↑$0.12 (0.19%) | 62.30 | 63.30 | 133K |
| 2024-04-15 | 63.87 | 63.18 | ↓$0.69 (-1.08%) | 62.84 | 64.00 | 340.97K |
| 2024-04-12 | 64.33 | 63.32 | ↓$1.01 (-1.57%) | 63.21 | 64.90 | 99.06K |
| 2024-04-11 | 65.56 | 64.95 | ↓$0.61 (-0.93%) | 64.60 | 65.74 | 126.52K |
| 2024-04-10 | 65.21 | 65.54 | ↑$0.33 (0.51%) | 64.98 | 66.29 | 217.69K |
| 2024-04-09 | 65.54 | 66.00 | ↑$0.46 (0.70%) | 65.54 | 66.28 | 341.56K |
| 2024-04-08 | 65.77 | 65.47 | ↓$0.30 (-0.46%) | 65.40 | 66.26 | 197.80K |
Create an account or log in to view more rows.
$GEF is anyone really buying this shit
$GEF the time is near
$GEF we back boys
$GEF Going up
$GEF Holding.
$GEF get ready bears and bulls
$GEF get over the hump
$GEF How can this stock move so little? Damn
$GEF trash
$GEF bounce back baby