Greif Inc (GEF-B) Historical Stock Data
64.85 ↓0.34 (-0.52%)
As of Market Close on May 17th, 2024.
Historical Data
In the past 30 trading days, GEF-B is down -0.29% a day on average. There have been 13 days where Greif Inc closed green and 17 days where GEF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 65.62 | 64.85 | ↓$0.77 (-1.17%) | 64.60 | 65.62 | 5.54K |
| 2024-05-16 | 65.50 | 65.19 | ↓$0.31 (-0.47%) | 64.65 | 65.50 | 5.56K |
| 2024-05-15 | 65.02 | 65.02 | ↑$0.00 (0.00%) | 64.73 | 65.92 | 10.20K |
| 2024-05-14 | 65.58 | 65.00 | ↓$0.58 (-0.88%) | 64.45 | 65.68 | 3.78K |
| 2024-05-13 | 64.87 | 64.72 | ↓$0.15 (-0.23%) | 64.72 | 64.98 | 3.94K |
| 2024-05-10 | 65.99 | 65.09 | ↓$0.90 (-1.37%) | 65.09 | 65.99 | 3.25K |
| 2024-05-09 | 65.21 | 65.78 | ↑$0.58 (0.88%) | 65.11 | 65.88 | 8.63K |
| 2024-05-08 | 63.58 | 64.65 | ↑$1.07 (1.68%) | 63.58 | 64.71 | 6.93K |
| 2024-05-07 | 64.82 | 64.19 | ↓$0.63 (-0.97%) | 64.19 | 65.17 | 8.22K |
| 2024-05-06 | 63.83 | 64.28 | ↑$0.45 (0.70%) | 63.83 | 65.10 | 8.77K |
| 2024-05-03 | 64.52 | 64.04 | ↓$0.48 (-0.74%) | 64.04 | 64.90 | 5.56K |
| 2024-05-02 | 63.95 | 63.77 | ↓$0.18 (-0.28%) | 63.61 | 63.99 | 7.26K |
| 2024-05-01 | 63.10 | 63.27 | ↑$0.17 (0.27%) | 63.00 | 63.77 | 7.33K |
| 2024-04-30 | 64.10 | 62.48 | ↓$1.62 (-2.53%) | 62.48 | 64.35 | 6.62K |
| 2024-04-29 | 64.79 | 63.91 | ↓$0.88 (-1.36%) | 63.64 | 64.79 | 3.46K |
| 2024-04-26 | 63.79 | 64.09 | ↑$0.30 (0.47%) | 63.45 | 64.40 | 13.53K |
| 2024-04-25 | 63.76 | 63.20 | ↓$0.56 (-0.87%) | 63.20 | 63.85 | 6.22K |
| 2024-04-24 | 63.29 | 64.15 | ↑$0.86 (1.36%) | 63.29 | 64.30 | 10.05K |
| 2024-04-23 | 64.62 | 63.64 | ↓$0.98 (-1.52%) | 63.59 | 64.89 | 6.78K |
| 2024-04-22 | 62.44 | 63.61 | ↑$1.17 (1.87%) | 62.44 | 64.31 | 8.39K |
| 2024-04-19 | 61.99 | 62.73 | ↑$0.74 (1.19%) | 61.99 | 63.46 | 12.02K |
| 2024-04-18 | 63.43 | 62.31 | ↓$1.12 (-1.77%) | 62.09 | 63.55 | 14.26K |
| 2024-04-17 | 65.23 | 64.01 | ↓$1.22 (-1.87%) | 63.91 | 65.36 | 6.52K |
| 2024-04-16 | 64.32 | 64.48 | ↑$0.16 (0.25%) | 64.32 | 64.86 | 6.78K |
| 2024-04-15 | 65.50 | 64.72 | ↓$0.78 (-1.19%) | 64.72 | 66.42 | 6.81K |
| 2024-04-12 | 66.37 | 65.50 | ↓$0.86 (-1.30%) | 65.37 | 66.52 | 5.10K |
| 2024-04-11 | 68.21 | 67.10 | ↓$1.11 (-1.63%) | 66.63 | 68.21 | 8.56K |
| 2024-04-10 | 67.12 | 67.84 | ↑$0.72 (1.07%) | 66.89 | 68.19 | 13.53K |
| 2024-04-09 | 68.01 | 68.54 | ↑$0.53 (0.78%) | 67.71 | 68.54 | 15.16K |
| 2024-04-08 | 67.98 | 68.51 | ↑$0.53 (0.78%) | 67.58 | 68.82 | 23.17K |
Create an account or log in to view more rows.
$GEF-B Looking for this cup to breakout.
$GEF-B weak
$GEF-B Who else bought the dip on Friday?
$GEF-B last chance to load imo
$GEF-B Shorts are calling in all the favors
$GEF-B let's gooooooo
$GEF-B I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GEF-B Green by EOD guarentee
$GEF-B bounce back baby
$GEF-B just waiting ….