Greif Bros Corporation (GEF) Historical Stock Data
62.90 ↑0.62 (1.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEF is down -0.15% a day on average. There have been 14 days where Greif Bros Corporation closed green and 16 days where GEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 66.66 | 65.41 | ↓$1.25 (-1.88%) | 65.30 | 66.79 | 355.02K |
| 2024-04-04 | 69.36 | 66.90 | ↓$2.46 (-3.55%) | 66.84 | 69.52 | 211.14K |
| 2024-04-03 | 68.27 | 68.75 | ↑$0.48 (0.70%) | 68.27 | 69.29 | 167.05K |
| 2024-04-02 | 67.87 | 68.50 | ↑$0.63 (0.93%) | 67.57 | 68.59 | 188.42K |
| 2024-04-01 | 69.05 | 68.29 | ↓$0.76 (-1.10%) | 68.25 | 69.05 | 282.63K |
| 2024-03-28 | 68.47 | 69.05 | ↑$0.58 (0.85%) | 68.47 | 69.31 | 277.09K |
| 2024-03-27 | 67.02 | 68.54 | ↑$1.52 (2.27%) | 67.02 | 68.56 | 142.99K |
| 2024-03-26 | 67.00 | 66.90 | ↓$0.10 (-0.15%) | 66.52 | 67.25 | 171.24K |
| 2024-03-25 | 66.09 | 66.78 | ↑$0.69 (1.04%) | 66.08 | 66.80 | 157.59K |
| 2024-03-22 | 66.01 | 65.74 | ↓$0.27 (-0.41%) | 65.11 | 66.05 | 227.38K |
Create an account or log in to view more rows.
$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
$GEF Of course
$GEF Buy the dip