Greif, Inc. (GEFB) Historical Stock Data
64.40 ↑0.00 (0.00%)
As of Market Close on September 11th, 2024.
Historical Data
In the past 30 trading days, GEFB is down -0.35% a day on average. There have been 12 days where Greif, Inc. closed green and 18 days where GEFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 64.09 | 64.40 | ↑$0.31 (0.48%) | 63.36 | 64.40 | 6.08K |
| 2024-09-10 | 65.27 | 64.63 | ↓$0.64 (-0.97%) | 64.49 | 65.27 | 4.97K |
| 2024-09-09 | 66.18 | 64.06 | ↓$2.12 (-3.20%) | 64.06 | 66.18 | 8.53K |
| 2024-09-06 | 65.84 | 65.59 | ↓$0.25 (-0.38%) | 65.27 | 66.00 | 4.50K |
| 2024-09-05 | 65.92 | 65.29 | ↓$0.63 (-0.96%) | 65.29 | 65.92 | 2.82K |
| 2024-09-04 | 66.29 | 65.99 | ↓$0.30 (-0.45%) | 65.98 | 66.86 | 5.27K |
| 2024-09-03 | 67.73 | 66.23 | ↓$1.50 (-2.21%) | 66.14 | 67.73 | 7.60K |
| 2024-08-30 | 67.48 | 67.40 | ↓$0.08 (-0.12%) | 66.75 | 67.70 | 7.97K |
| 2024-08-29 | 66.90 | 66.68 | ↓$0.22 (-0.33%) | 65.37 | 66.90 | 7.13K |
| 2024-08-28 | 67.09 | 68.00 | ↑$0.92 (1.36%) | 66.78 | 68.00 | 5.36K |
| 2024-08-27 | 65.44 | 66.40 | ↑$0.96 (1.47%) | 65.44 | 67.46 | 3.68K |
| 2024-08-26 | 67.31 | 66.41 | ↓$0.90 (-1.34%) | 66.41 | 68.00 | 7.33K |
| 2024-08-23 | 66.00 | 67.53 | ↑$1.53 (2.32%) | 65.91 | 67.89 | 12.44K |
| 2024-08-21 | 64.29 | 65.71 | ↑$1.42 (2.21%) | 64.25 | 65.71 | 4.49K |
| 2024-08-20 | 64.57 | 63.98 | ↓$0.59 (-0.91%) | 63.12 | 64.57 | 4.52K |
| 2024-08-19 | 64.72 | 64.35 | ↓$0.37 (-0.58%) | 63.62 | 64.72 | 2.51K |
| 2024-08-16 | 64.20 | 64.35 | ↑$0.15 (0.23%) | 63.50 | 65.00 | 8K |
| 2024-08-15 | 64.67 | 64.39 | ↓$0.28 (-0.43%) | 64.39 | 64.67 | 3.88K |
| 2024-08-14 | 62.51 | 63.39 | ↑$0.88 (1.41%) | 62.51 | 63.58 | 4.07K |
| 2024-08-13 | 62.00 | 63.67 | ↑$1.67 (2.69%) | 62.00 | 63.85 | 3.87K |
| 2024-08-12 | 62.50 | 62.19 | ↓$0.31 (-0.50%) | 62.00 | 63.00 | 9.55K |
| 2024-08-09 | 63.50 | 62.74 | ↓$0.76 (-1.20%) | 62.13 | 63.50 | 8.23K |
| 2024-08-08 | 62.69 | 63.28 | ↑$0.59 (0.94%) | 62.69 | 63.89 | 5.41K |
| 2024-08-07 | 64.89 | 61.84 | ↓$3.05 (-4.70%) | 61.63 | 64.89 | 7.75K |
| 2024-08-06 | 62.21 | 63.57 | ↑$1.36 (2.19%) | 62.21 | 64.46 | 5.27K |
| 2024-08-05 | 64.96 | 62.47 | ↓$2.49 (-3.83%) | 62.25 | 64.96 | 12.57K |
| 2024-08-02 | 67.51 | 66.70 | ↓$0.81 (-1.20%) | 66.53 | 68.23 | 7.75K |
| 2024-08-01 | 71.24 | 68.72 | ↓$2.52 (-3.54%) | 67.89 | 71.24 | 6.32K |
| 2024-07-31 | 70.11 | 70.67 | ↑$0.56 (0.80%) | 69.75 | 71.65 | 14.16K |
| 2024-07-30 | 69.49 | 69.75 | ↑$0.26 (0.37%) | 68.39 | 69.87 | 6.60K |
Create an account or log in to view more rows.
$GEFB get over the hump
$GEFB let’s go down baby 😉
$GEFB bounce it!!
$GEFB buy bitches
$GEFB more calls coming in
$GEFB how long until we take off?
$GEFB Bears go home!
$GEFB overvalued
$GEFB I warned you all fairly you morons.
$GEFB She's gettin' ready to...