Dark

GEF
Greif, Inc.
stock NYSE

At Close

Jun 5, 2025 3:59:53 PM EDT

63.71USD+15.680%(+8.64)744,306

60.77Bid 61.30Ask 0.53Spread

Pre-market

Jun 5, 2025 8:10:30 AM EDT

58.46USD+6.156%(+3.39)100

After-hours

Jun 5, 2025 4:47:30 PM EDT

63.35USD-0.557%(-0.36)1,098

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	60.37	64.2500	60.0000	63.71	+15.689%	744,306	0.000%
2025-06-04	55.80	55.9100	55.0200	55.07	-1.237%	153,114	+15.689%
2025-06-03	54.69	55.8499	54.6700	55.76	+1.678%	151,294	+14.258%
2025-06-02	55.44	55.4400	54.4800	54.84	-1.367%	310,818	+16.174%
2025-05-30	55.70	56.0200	55.3200	55.60	-0.679%	114,442	+14.586%
2025-05-29	55.37	56.1200	54.9050	55.98	+1.450%	122,922	+13.809%
2025-05-28	55.91	56.0020	55.1200	55.18	-1.552%	116,727	+15.458%
2025-05-27	55.33	56.1600	55.1400	56.05	+2.337%	98,413	+13.666%
2025-05-23	54.47	55.0050	54.0350	54.77	-1.137%	89,900	+16.323%
2025-05-22	55.00	55.6700	54.7400	55.40	-0.126%	75,201	+15.000%
2025-05-21	55.92	56.7000	55.3700	55.47	-2.169%	72,325	+14.855%
2025-05-20	56.83	57.1450	56.5000	56.70	-0.246%	73,564	+12.363%
2025-05-19	55.99	56.9200	55.9251	56.84	+0.229%	106,166	+12.087%
2025-05-16	56.27	56.8853	55.9700	56.71	+0.478%	137,820	+12.344%
2025-05-15	56.27	56.7200	56.1300	56.44	-0.106%	116,987	+12.881%
2025-05-14	56.20	56.7100	55.6000	56.50	+0.427%	97,568	+12.761%
2025-05-13	56.56	56.7400	55.9900	56.26	-0.213%	105,037	+13.242%
2025-05-12	56.94	56.9400	55.6600	56.38	+2.846%	189,538	+13.001%
2025-05-09	54.92	55.1000	54.4500	54.82	-0.091%	100,803	+16.217%
2025-05-08	53.84	55.0900	53.8200	54.87	+2.503%	122,697	+16.111%
2025-05-07	54.29	54.2900	53.3500	53.53	-0.298%	123,747	+19.017%
2025-05-06	53.59	53.9750	53.1770	53.69	-0.019%	96,966	+18.663%
2025-05-05	54.04	54.6250	53.7000	53.70	-1.141%	133,004	+18.641%
2025-05-02	53.16	54.5500	53.0700	54.32	+3.565%	102,853	+17.286%
2025-05-01	52.38	52.9000	51.4000	52.45	-0.057%	132,360	+21.468%
2025-04-30	52.94	52.9400	51.8100	52.48	-2.163%	148,768	+21.399%
2025-04-29	53.38	54.5400	53.3800	53.64	+0.224%	160,474	+18.773%
2025-04-28	53.53	54.1957	53.0600	53.52	+0.094%	71,678	+19.040%
2025-04-25	53.58	53.9950	52.7600	53.47	-0.595%	100,066	+19.151%
2025-04-24	52.54	53.9100	52.4500	53.79	+2.223%	106,708	+18.442%
2025-04-23	53.85	54.0440	52.3209	52.62	+0.401%	138,448	+21.076%
2025-04-22	51.46	52.7100	51.2300	52.41	+2.403%	137,894	+21.561%
2025-04-21	50.96	51.2400	50.7100	51.18	-0.273%	111,366	+24.482%
2025-04-17	50.92	51.6750	50.6400	51.32	+0.825%	113,555	+24.143%
2025-04-16	51.37	51.7650	50.2400	50.90	-0.664%	134,292	+25.167%
2025-04-15	51.91	52.3300	50.7500	51.24	-2.493%	115,941	+24.336%
2025-04-14	52.45	53.0300	52.0900	52.55	+1.135%	126,296	+21.237%
2025-04-11	50.83	52.8100	49.9900	51.96	+2.083%	118,572	+22.614%
2025-04-10	51.16	51.8500	49.1900	50.90	-2.974%	189,278	+25.167%
2025-04-09	48.86	52.8700	48.2300	52.46	+7.039%	242,948	+21.445%
2025-04-08	51.72	52.0600	48.4000	49.01	-3.314%	215,710	+29.994%
2025-04-07	50.45	52.7800	48.8500	50.69	-2.256%	249,600	+25.686%
2025-04-04	52.23	52.5250	50.2250	51.86	-3.174%	310,330	+22.850%
2025-04-03	53.97	54.8500	53.1000	53.56	-3.859%	229,518	+18.951%
2025-04-02	54.66	55.7100	54.6500	55.71	+0.833%	106,906	+14.360%
2025-04-01	54.79	55.4332	54.5800	55.25	+0.473%	150,570	+15.312%
2025-03-31	54.40	55.2900	54.1300	54.99	+0.255%	191,906	+15.857%
2025-03-28	56.22	56.2200	54.1800	54.85	-2.036%	133,371	+16.153%
2025-03-27	55.44	56.1800	54.7101	55.99	+0.683%	136,549	+13.788%
2025-03-26	55.05	55.7200	55.0500	55.61	+0.999%	104,828	+14.566%
2025-03-25	55.36	55.5900	54.7000	55.06	-0.918%	110,990	+15.710%
2025-03-24	55.48	55.7950	54.6800	55.57	+0.981%	159,932	+14.648%
2025-03-21	55.55	55.8850	54.1950	55.03	-2.186%	295,081	+15.773%
2025-03-20	55.99	56.4700	55.5701	56.26	-0.442%	93,045	+13.242%
2025-03-19	56.19	56.6075	55.3900	56.51	+1.001%	141,563	+12.741%
2025-03-18	56.25	56.2500	55.4300	55.95	-0.533%	130,481	+13.870%
2025-03-17	55.40	56.3600	55.4000	56.25	+0.680%	138,270	+13.262%
2025-03-14	55.10	55.9700	55.1000	55.87	+1.915%	110,333	+14.033%
2025-03-13	54.77	55.2900	53.5900	54.82	+0.458%	190,880	+16.217%
2025-03-12	55.70	56.0900	53.8995	54.57	-1.817%	166,251	+16.749%
2025-03-11	56.02	56.1700	55.1025	55.58	+0.379%	189,560	+14.628%
2025-03-10	56.90	57.5800	55.2200	55.37	-3.788%	205,210	+15.062%
2025-03-07	56.51	57.8300	56.1900	57.55	+1.858%	196,624	+10.704%
2025-03-06	56.05	56.7100	55.2400	56.50	+0.320%	174,198	+12.761%
2025-03-05	54.99	56.5300	54.9900	56.32	+3.094%	152,332	+13.121%
2025-03-04	54.86	55.4100	53.8840	54.63	-1.603%	218,748	+16.621%
2025-03-03	57.38	58.3000	54.9600	55.52	-3.039%	206,681	+14.751%
2025-02-28	55.82	57.4800	55.8200	57.26	+3.619%	357,348	+11.264%
2025-02-27	59.81	59.8100	53.4250	55.26	-8.434%	459,065	+15.291%
2025-02-26	60.50	61.2850	60.0000	60.35	-0.347%	114,129	+5.568%
2025-02-25	60.34	61.0850	60.3000	60.56	+1.254%	126,324	+5.201%
2025-02-24	60.35	60.7100	59.6510	59.81	-0.234%	157,587	+6.521%
2025-02-21	61.58	61.6900	59.8250	59.95	-1.898%	120,266	+6.272%
2025-02-20	60.53	61.2550	60.5100	61.11	+0.559%	127,107	+4.255%
2025-02-19	61.05	61.3350	60.7500	60.77	-1.698%	114,805	+4.838%
2025-02-18	60.95	61.9500	60.9500	61.82	+1.129%	122,019	+3.057%
2025-02-14	61.29	61.6700	60.5300	61.13	+0.559%	89,794	+4.221%
2025-02-13	60.37	60.9100	60.2150	60.79	+1.537%	108,786	+4.803%
2025-02-12	59.76	60.4500	59.2500	59.87	-1.901%	151,407	+6.414%
2025-02-11	60.66	61.2700	60.3200	61.03	0.000%	79,392	+4.391%
2025-02-10	61.31	61.6000	60.6550	61.03	-0.180%	126,763	+4.391%
2025-02-07	62.09	62.0900	60.7700	61.14	-1.403%	84,865	+4.203%
2025-02-06	62.87	62.8700	61.8000	62.01	-0.465%	118,592	+2.741%
2025-02-05	61.88	62.5800	61.5875	62.30	+0.940%	121,275	+2.263%
2025-02-04	60.67	61.7400	60.6700	61.72	+1.831%	143,806	+3.224%
2025-02-03	59.95	60.9076	59.3125	60.61	-0.996%	167,773	+5.115%
2025-01-31	61.98	62.3900	60.9100	61.22	-1.781%	182,346	+4.067%
2025-01-30	62.24	63.0300	61.6700	62.33	+0.727%	186,811	+2.214%
2025-01-29	61.30	62.3600	61.1400	61.88	+0.406%	194,526	+2.957%
2025-01-28	62.11	62.3650	61.5100	61.63	-1.313%	121,847	+3.375%
2025-01-27	61.74	62.7500	61.7400	62.45	+1.084%	139,853	+2.018%
2025-01-24	61.19	61.9700	60.9800	61.78	+0.472%	131,408	+3.124%
2025-01-23	61.01	61.5921	60.6100	61.49	+0.392%	126,852	+3.610%
2025-01-22	61.59	62.3000	61.1300	61.25	-1.496%	150,989	+4.016%
2025-01-21	61.84	62.4300	61.8150	62.18	+1.204%	121,457	+2.461%
2025-01-17	61.94	62.2000	61.1300	61.44	+0.081%	141,199	+3.695%
2025-01-16	60.68	61.6000	60.5700	61.39	+0.987%	120,497	+3.779%
2025-01-15	61.07	61.3900	60.1800	60.79	+1.452%	115,531	+4.803%
2025-01-14	59.27	60.1300	59.0100	59.92	+1.508%	138,872	+6.325%
2025-01-13	57.63	59.1600	57.5600	59.03	+1.723%	131,939	+7.928%
2025-01-10	58.59	58.8700	57.8850	58.03	-2.732%	197,160	+9.788%
2025-01-08	58.92	60.3100	58.8100	59.66	+0.286%	233,992	+6.788%
2025-01-07	60.67	61.3500	59.4050	59.49	-1.945%	226,041	+7.094%
2025-01-06	61.12	61.7550	60.5000	60.67	-0.590%	167,523	+5.011%
2025-01-03	60.50	61.2500	60.0100	61.03	+0.876%	201,673	+4.391%
2025-01-02	61.81	62.3300	60.1039	60.50	-1.014%	206,427	+5.306%
2024-12-31	61.01	61.6300	60.6600	61.12	+0.592%	171,351	+4.238%
2024-12-30	61.05	61.1450	60.2200	60.76	-0.816%	108,247	+4.855%
2024-12-27	61.52	62.3473	60.9050	61.26	-0.874%	198,103	+3.999%
2024-12-26	60.56	62.2300	60.5600	61.80	+1.046%	208,115	+3.091%
2024-12-24	60.97	61.2000	60.4100	61.16	+0.658%	73,432	+4.169%
2024-12-23	59.90	61.0400	59.4500	60.76	+0.729%	226,099	+4.855%
2024-12-20	60.20	61.0299	59.9650	60.32	-0.215%	396,655	+5.620%
2024-12-19	61.67	62.3150	60.2800	60.45	-1.547%	283,986	+5.393%
2024-12-18	64.80	65.0100	61.2600	61.40	-4.584%	279,425	+3.762%
2024-12-17	65.34	65.8950	63.5210	64.35	-2.322%	237,835	-0.995%
2024-12-16	66.15	66.9100	65.3901	65.88	-1.096%	200,197	-3.294%
2024-12-13	66.90	67.2300	66.2700	66.61	-1.099%	171,156	-4.354%
2024-12-12	67.99	68.1550	67.0600	67.35	-1.506%	159,298	-5.405%
2024-12-11	68.63	68.9100	67.8300	68.38	-0.146%	128,229	-6.829%
2024-12-10	67.92	69.4100	67.4000	68.48	+0.514%	196,131	-6.966%
2024-12-09	68.89	70.0471	68.0800	68.13	-0.176%	176,744	-6.488%
2024-12-06	69.95	69.9500	68.1800	68.25	-2.347%	167,227	-6.652%
2024-12-05	68.01	70.9800	66.8400	69.89	-2.252%	359,157	-8.842%
2024-12-04	71.00	71.9900	70.6000	71.50	+0.407%	169,348	-10.895%
2024-12-03	71.64	71.8050	70.9100	71.21	-0.392%	146,526	-10.532%
2024-12-02	71.21	72.0150	70.4800	71.49	+0.648%	125,959	-10.883%
2024-11-29	71.44	71.7600	70.9800	71.03	+0.325%	94,065	-10.306%
2024-11-27	71.86	72.6700	70.5500	70.80	-1.393%	179,806	-10.014%
2024-11-26	71.63	72.1100	71.0900	71.80	-0.485%	166,782	-11.267%
2024-11-25	71.79	73.1600	71.7200	72.15	+1.192%	152,343	-11.698%
2024-11-22	69.52	71.3900	69.5200	71.30	+2.679%	163,570	-10.645%
2024-11-21	69.83	70.2800	69.1800	69.44	-0.558%	158,594	-8.252%
2024-11-20	67.45	69.8400	67.2000	69.83	+4.162%	215,079	-8.764%
2024-11-19	66.25	67.1700	66.1600	67.04	-0.075%	126,358	-4.967%
2024-11-18	67.68	68.2400	66.9500	67.09	-1.033%	200,817	-5.038%
2024-11-15	67.93	68.6000	67.5000	67.79	+0.564%	439,196	-6.019%
2024-11-14	68.87	69.1200	66.4600	67.41	-2.205%	187,159	-5.489%
2024-11-13	69.02	70.0000	68.7200	68.93	-0.058%	170,436	-7.573%
2024-11-12	68.66	69.4100	68.5400	68.97	-0.246%	192,789	-7.627%
2024-11-11	67.87	69.7950	67.6500	69.14	+2.582%	207,500	-7.854%
2024-11-08	66.54	67.7100	66.4350	67.40	+1.292%	255,653	-5.475%
2024-11-07	66.61	67.1200	66.2132	66.54	-0.716%	148,070	-4.253%
2024-11-06	65.65	67.6200	65.6500	67.02	+7.009%	292,230	-4.939%
2024-11-05	62.33	62.8800	62.1350	62.63	+0.401%	167,140	+1.724%
2024-11-04	62.74	63.7850	62.3100	62.38	-0.827%	93,109	+2.132%
2024-11-01	62.58	63.1900	61.8550	62.90	+0.737%	129,792	+1.288%
2024-10-31	63.77	64.4900	62.4300	62.44	-1.993%	121,753	+2.034%
2024-10-30	62.32	64.7500	62.3200	63.71	+1.676%	222,502	0.000%
2024-10-29	62.29	62.9950	61.8700	62.66	-0.571%	129,982	+1.676%
2024-10-28	62.85	63.4200	62.7300	63.02	+0.703%	189,025	+1.095%
2024-10-25	63.00	63.1850	62.2100	62.58	-0.572%	105,053	+1.806%
2024-10-24	62.13	63.1600	61.7800	62.94	+1.076%	143,981	+1.223%
2024-10-23	63.59	63.9500	61.6700	62.27	-2.276%	166,943	+2.313%
2024-10-22	64.00	64.2850	63.3400	63.72	-0.639%	122,599	-0.016%
2024-10-21	65.04	65.0400	64.0600	64.13	-1.323%	188,185	-0.655%
2024-10-18	65.56	65.6100	64.7100	64.99	-0.322%	127,608	-1.970%
2024-10-17	65.00	65.7300	64.4000	65.20	+0.478%	231,246	-2.285%
2024-10-16	63.84	64.9600	63.4150	64.89	+2.302%	239,294	-1.818%
2024-10-15	63.10	64.2900	63.1000	63.43	+0.110%	181,375	+0.441%
2024-10-14	62.46	63.4100	62.3800	63.36	+1.376%	174,699	+0.552%
2024-10-11	61.72	62.7500	61.7200	62.50	+1.264%	232,327	+1.936%
2024-10-10	61.38	62.2700	60.9400	61.72	-0.323%	163,516	+3.224%
2024-10-09	61.75	62.8600	61.6520	61.92	+0.129%	254,470	+2.891%
2024-10-08	62.03	62.7600	61.4700	61.84	-0.659%	155,203	+3.024%
2024-10-07	61.91	62.2700	61.5000	62.25	+0.177%	127,002	+2.345%
2024-10-04	61.55	62.2900	61.3600	62.14	+2.003%	126,797	+2.527%
2024-10-03	60.97	61.6850	60.6400	60.92	-0.911%	89,602	+4.580%
2024-10-02	61.76	62.2000	61.3100	61.48	-0.887%	109,728	+3.627%
2024-10-01	62.65	62.8500	61.9850	62.03	-1.005%	132,726	+2.708%
2024-09-30	61.77	62.6900	61.6150	62.66	+0.546%	147,246	+1.676%
2024-09-27	63.40	63.9226	62.1350	62.32	-0.906%	131,136	+2.230%
2024-09-26	62.55	63.1900	62.1400	62.89	+2.011%	108,520	+1.304%
2024-09-25	62.19	62.2200	61.5150	61.65	-1.170%	101,656	+3.341%
2024-09-24	62.74	63.0200	62.2200	62.38	-0.144%	124,353	+2.132%
2024-09-23	62.93	62.9350	61.9600	62.47	-0.731%	94,640	+1.985%
2024-09-20	63.51	63.6050	62.7700	62.93	-1.626%	263,851	+1.239%
2024-09-19	63.28	64.2800	62.8700	63.97	+3.478%	119,432	-0.406%
2024-09-18	61.73	63.3900	61.5400	61.82	-0.161%	140,554	+3.057%
2024-09-17	61.88	62.5511	61.6150	61.92	+0.503%	80,164	+2.891%
2024-09-16	60.99	61.8434	60.7000	61.61	+0.802%	88,630	+3.409%
2024-09-13	60.59	61.7800	60.2850	61.12	+1.969%	105,963	+4.238%
2024-09-12	59.64	60.2400	59.0000	59.94	+1.028%	110,721	+6.290%
2024-09-11	59.03	59.4400	58.1000	59.33	-0.453%	245,012	+7.382%
2024-09-10	59.51	59.9400	58.6300	59.60	+0.455%	143,955	+6.896%
2024-09-09	61.07	61.3850	59.2900	59.33	-2.849%	231,116	+7.382%
2024-09-06	60.36	61.3800	60.1650	61.07	+1.243%	134,551	+4.323%
2024-09-05	60.64	60.7450	59.9300	60.32	+0.366%	109,722	+5.620%
2024-09-04	60.74	61.3500	59.9800	60.10	-1.427%	130,708	+6.007%
2024-09-03	61.82	62.1800	60.4700	60.97	-2.479%	160,334	+4.494%
2024-08-30	61.37	62.6200	61.3700	62.52	+0.953%	192,003	+1.903%
2024-08-29	62.93	62.9300	60.1700	61.93	-2.840%	232,222	+2.874%
2024-08-28	62.93	64.4500	62.9300	63.74	+0.823%	194,522	-0.047%
2024-08-27	63.40	63.9599	62.9950	63.22	-0.613%	177,558	+0.775%
2024-08-26	64.38	64.5700	63.4900	63.61	-0.267%	169,951	+0.157%
2024-08-23	62.37	64.2700	62.1200	63.78	+2.971%	97,236	-0.110%
2024-08-22	62.23	62.2700	61.6400	61.94	-0.209%	53,070	+2.858%
2024-08-21	61.37	62.1800	60.9700	62.07	+1.504%	89,690	+2.642%
2024-08-20	61.43	61.5200	60.8900	61.15	-0.650%	81,081	+4.186%
2024-08-19	61.34	61.8083	61.1100	61.55	+0.736%	79,696	+3.509%
2024-08-16	60.57	61.2300	60.3900	61.10	+0.328%	292,778	+4.272%
2024-08-15	60.82	61.5900	60.7000	60.90	+2.010%	99,651	+4.614%
2024-08-14	60.31	60.3750	59.6300	59.70	-0.517%	123,637	+6.717%
2024-08-13	59.26	60.2000	58.6100	60.01	+2.179%	110,112	+6.166%
2024-08-12	59.50	59.5000	58.5650	58.73	-1.394%	124,285	+8.479%
2024-08-09	59.50	60.0000	58.9100	59.56	-0.368%	102,749	+6.968%
2024-08-08	59.09	60.0400	58.9900	59.78	+1.753%	105,244	+6.574%
2024-08-07	60.06	60.4400	58.7300	58.75	-1.327%	98,008	+8.443%
2024-08-06	58.75	60.5400	58.5100	59.54	+1.087%	169,546	+7.004%
2024-08-05	61.51	61.5500	58.5300	58.90	-7.127%	269,853	+8.166%
2024-08-02	63.75	63.9900	63.0200	63.42	-2.640%	129,907	+0.457%
2024-08-01	66.49	67.4800	64.7100	65.14	-2.310%	146,243	-2.195%
2024-07-31	65.93	68.1100	65.9300	66.68	+0.528%	242,729	-4.454%
2024-07-30	65.88	66.3800	65.2900	66.33	+1.144%	150,776	-3.950%
2024-07-29	65.53	66.1300	65.0100	65.58	+0.429%	169,916	-2.851%
2024-07-26	64.98	65.6000	64.3900	65.30	+1.366%	141,842	-2.435%
2024-07-25	63.13	64.9700	63.1300	64.42	+1.995%	148,944	-1.102%
2024-07-24	62.79	63.8600	62.6650	63.16	+0.413%	145,059	+0.871%
2024-07-23	62.35	63.3500	62.1250	62.90	+1.223%	123,627	+1.288%
2024-07-22	62.17	62.5300	61.6200	62.14	+0.242%	145,616	+2.527%
2024-07-19	63.50	63.5000	61.6900	61.99	-3.080%	172,004	+2.775%
2024-07-18	63.92	65.5300	63.8850	63.96	-0.806%	224,571	-0.391%
2024-07-17	62.50	64.8900	62.5000	64.48	+2.790%	225,423	-1.194%
2024-07-16	60.50	62.8450	60.4900	62.73	+4.099%	159,714	+1.562%
2024-07-15	60.03	61.2900	60.0300	60.26	+0.803%	142,674	+5.725%
2024-07-12	60.25	60.4500	59.5950	59.78	+0.201%	153,676	+6.574%
2024-07-11	57.85	59.9900	57.5850	59.66	+4.740%	250,377	+6.788%
2024-07-10	56.40	57.0900	56.0050	56.96	+1.678%	142,021	+11.850%
2024-07-09	57.06	57.1600	55.9500	56.02	-2.472%	183,102	+13.727%
2024-07-08	56.88	57.9300	56.8800	57.44	+1.538%	136,612	+10.916%
2024-07-05	56.93	57.0100	56.1100	56.57	-1.050%	126,070	+12.622%
2024-07-03	56.87	57.6900	56.8700	57.17	+0.776%	99,596	+11.440%
2024-07-02	56.96	57.3400	56.5000	56.73	-0.176%	140,609	+12.304%
2024-07-01	57.90	58.1400	56.5200	56.83	-1.114%	192,367	+12.106%
2024-06-28	59.43	59.6900	56.8900	57.47	-2.791%	532,621	+10.858%
2024-06-27	59.60	59.7050	58.6500	59.12	-1.253%	213,554	+7.764%
2024-06-26	60.25	60.7000	59.5900	59.87	-1.074%	209,256	+6.414%
2024-06-25	61.63	61.7200	60.2800	60.52	-1.960%	140,195	+5.271%
2024-06-24	61.57	62.8500	61.0600	61.73	+0.817%	174,019	+3.208%
2024-06-21	62.29	62.6000	60.9450	61.23	-1.670%	489,105	+4.050%
2024-06-20	62.17	62.9850	61.7200	62.27	-0.240%	227,593	+2.313%
2024-06-18	61.65	62.4200	61.2400	62.42	+0.483%	182,322	+2.067%
2024-06-17	63.22	63.2200	61.1300	62.12	+2.289%	214,627	+2.560%
2024-06-14	60.49	60.7700	60.1400	60.73	-0.687%	129,358	+4.907%
2024-06-13	61.42	61.7230	61.0500	61.15	-1.387%	128,844	+4.186%
2024-06-12	61.82	62.8500	61.2400	62.01	+2.057%	192,945	+2.741%
2024-06-11	60.47	60.8300	60.1100	60.76	+0.165%	197,239	+4.855%
2024-06-10	60.59	61.2550	60.0800	60.66	-1.028%	155,204	+5.028%
2024-06-07	61.14	62.3900	61.1400	61.29	-0.147%	206,401	+3.948%
2024-06-06	64.70	64.7000	60.1300	61.38	-2.618%	390,705	+3.796%
2024-06-05	63.26	63.3100	62.5500	63.03	-0.411%	244,169	+1.079%
2024-06-04	64.11	64.2000	63.2300	63.29	-2.013%	103,272	+0.664%
2024-06-03	65.38	65.4700	64.4400	64.59	-0.539%	114,524	-1.362%
2024-05-31	64.37	64.9600	63.9500	64.94	+1.295%	257,878	-1.894%
2024-05-30	63.85	64.2200	63.5900	64.11	+0.865%	95,948	-0.624%
2024-05-29	63.79	63.9800	63.0850	63.56	-1.304%	119,963	+0.236%
2024-05-28	64.59	64.9200	64.1200	64.40	-0.232%	112,512	-1.071%
2024-05-24	64.65	64.6600	64.0600	64.55	+0.592%	92,643	-1.301%
2024-05-23	64.90	64.9000	63.4200	64.17	-0.896%	116,274	-0.717%
2024-05-22	64.61	65.0300	64.3600	64.75	+0.108%	109,759	-1.606%
2024-05-21	64.39	64.6900	63.8650	64.68	0.000%	65,911	-1.500%
2024-05-20	63.72	65.2300	63.5600	64.68	+1.221%	179,709	-1.500%
2024-05-17	64.50	64.7500	63.4601	63.90	-0.591%	101,052	-0.297%
2024-05-16	64.00	64.6200	63.7600	64.28	+0.359%	109,648	-0.887%
2024-05-15	64.30	64.5000	63.9700	64.05	+0.250%	88,387	-0.531%
2024-05-14	64.61	64.6800	63.6601	63.89	-0.405%	75,989	-0.282%
2024-05-13	64.36	64.9200	64.0500	64.15	+0.140%	101,928	-0.686%
2024-05-10	64.11	64.8800	63.7700	64.06	-0.682%	101,326	-0.546%
2024-05-09	63.79	64.7400	63.7800	64.50	+1.383%	99,960	-1.225%
2024-05-08	63.07	63.9800	63.0700	63.62	+0.252%	102,551	+0.141%
2024-05-07	63.49	63.9600	63.4200	63.46	+0.284%	121,129	+0.394%
2024-05-06	63.31	63.6800	62.9554	63.28	+0.604%	72,023	+0.680%
2024-05-03	62.91	63.3300	61.9100	62.90	+0.996%	111,475	+1.288%
2024-05-02	61.93	62.5000	61.6000	62.28	+1.499%	106,435	+2.296%
2024-05-01	61.60	61.9900	61.0600	61.36	+0.131%	126,641	+3.830%
2024-04-30	61.46	62.2100	61.2000	61.28	-1.193%	135,096	+3.965%
2024-04-29	62.25	63.1800	61.7900	62.02	+0.161%	124,034	+2.725%
2024-04-26	61.60	62.2750	61.5900	61.92	+0.617%	96,325	+2.891%
2024-04-25	61.96	62.2800	60.8600	61.54	-1.299%	155,198	+3.526%
2024-04-24	61.88	62.5100	61.7500	62.35	+0.370%	147,707	+2.181%
2024-04-23	61.72	62.3100	61.7200	62.12	+0.453%	144,350	+2.560%
2024-04-22	61.53	62.2950	61.1550	61.84	+0.782%	172,297	+3.024%
2024-04-19	60.53	61.9600	60.3600	61.36	+0.954%	180,499	+3.830%
2024-04-18	61.56	61.8550	60.2100	60.78	-1.555%	235,907	+4.821%
2024-04-17	63.03	63.4500	61.7200	61.74	-1.860%	106,141	+3.191%
2024-04-16	62.79	63.3000	62.3000	62.91	-0.427%	130,823	+1.272%
2024-04-15	63.87	64.0000	62.8400	63.18	-0.221%	340,252	+0.839%
2024-04-12	64.33	64.9000	63.2100	63.32	-2.510%	99,056	+0.616%
2024-04-11	65.56	65.7350	64.5950	64.95	-0.900%	126,515	-1.909%
2024-04-10	65.21	66.2900	64.9800	65.54	-0.697%	217,690	-2.792%
2024-04-09	65.54	66.2800	65.5400	66.00	+0.810%	341,557	-3.470%
2024-04-08	65.77	66.2600	65.4000	65.47	+0.092%	197,802	-2.688%
2024-04-05	66.66	66.7900	65.3000	65.41	-2.227%	355,020	-2.599%
2024-04-04	69.36	69.5200	66.8400	66.90	-2.691%	211,137	-4.768%
2024-04-03	68.27	69.2900	68.2700	68.75	+0.365%	167,047	-7.331%
2024-04-02	67.87	68.5900	67.5700	68.50	+0.308%	188,422	-6.993%
2024-04-01	69.05	69.0500	68.2500	68.29	-1.101%	282,632	-6.707%
2024-03-28	68.47	69.3100	68.4700	69.05	+0.744%	277,089	-7.734%
2024-03-27	67.02	68.5600	67.0200	68.54	+2.451%	142,994	-7.047%
2024-03-26	67.00	67.2500	66.5200	66.90	+0.180%	171,236	-4.768%
2024-03-25	66.09	66.8000	66.0750	66.78	+1.582%	157,590	-4.597%
2024-03-22	66.01	66.0500	65.1100	65.74	-0.091%	227,375	-3.088%
2024-03-21	65.10	65.8400	64.9089	65.80	+1.293%	182,789	-3.176%
2024-03-20	63.67	65.0800	63.4400	64.96	+1.342%	261,029	-1.924%
2024-03-19	62.99	64.5000	62.9900	64.10	+1.746%	264,923	-0.608%
2024-03-18	63.58	63.5800	62.3600	63.00	-1.037%	212,495	+1.127%
2024-03-15	63.19	64.2598	62.6822	63.66	+0.142%	415,312	+0.079%
2024-03-14	63.65	63.7000	62.8100	63.57	0.000%	184,254	+0.220%
2024-03-13	63.50	64.4200	63.2500	63.57	-0.079%	122,585	+0.220%
2024-03-12	64.73	64.9500	63.4050	63.62	-1.730%	133,422	+0.141%
2024-03-11	64.37	64.9600	63.9850	64.74	-0.015%	247,461	-1.591%
2024-03-08	64.00	65.3000	63.7750	64.75	+1.808%	348,780	-1.606%
2024-03-07	63.81	64.1900	63.4600	63.60	+0.410%	274,229	+0.173%
2024-03-06	63.13	63.4250	62.7800	63.34	+1.166%	118,757	+0.584%
2024-03-05	63.10	63.5500	62.2400	62.61	-1.028%	189,149	+1.757%
2024-03-04	64.08	64.9950	63.1900	63.26	-0.769%	152,208	+0.711%
2024-03-01	64.35	64.6800	63.5100	63.75	-1.101%	201,569	-0.063%
2024-02-29	61.22	66.0000	60.0250	64.46	+5.741%	483,880	-1.164%
2024-02-28	61.35	61.9800	60.9300	60.96	-1.582%	254,729	+4.511%
2024-02-27	62.71	62.7900	61.7200	61.94	-0.658%	144,170	+2.858%
2024-02-26	62.90	63.2000	61.8900	62.35	-1.298%	103,715	+2.181%
2024-02-23	62.83	63.3000	62.4700	63.17	+0.445%	115,499	+0.855%
2024-02-22	61.99	62.9900	61.9900	62.89	+0.915%	127,971	+1.304%
2024-02-21	62.08	62.4300	61.9000	62.32	+0.451%	92,819	+2.230%
2024-02-20	61.39	62.3950	61.3900	62.04	+0.259%	100,921	+2.692%
2024-02-16	62.31	62.5550	61.8500	61.88	-1.087%	112,432	+2.957%
2024-02-15	62.19	62.8200	61.8900	62.56	+0.611%	166,178	+1.838%
2024-02-14	61.84	62.3400	61.4000	62.18	+1.040%	130,687	+2.461%
2024-02-13	62.67	63.2900	61.1600	61.54	-3.633%	158,577	+3.526%
2024-02-12	63.23	64.3100	63.2300	63.86	+1.413%	107,392	-0.235%
2024-02-09	62.53	63.5500	62.3650	62.97	+0.639%	109,550	+1.175%
2024-02-08	62.01	62.8000	62.0000	62.57	+0.854%	94,446	+1.822%
2024-02-07	62.08	62.3400	61.4200	62.04	+0.275%	89,496	+2.692%
2024-02-06	61.65	62.5300	61.6500	61.87	-0.306%	117,365	+2.974%
2024-02-05	61.72	62.3000	61.0650	62.06	-0.672%	104,326	+2.659%
2024-02-02	62.10	62.8700	61.5000	62.48	-0.271%	89,637	+1.969%
2024-02-01	63.19	63.2650	62.4200	62.65	+0.064%	94,875	+1.692%
2024-01-31	63.90	64.0550	62.4100	62.61	-1.696%	131,230	+1.757%
2024-01-30	63.30	64.4850	63.2500	63.69	+0.031%	160,322	+0.031%
2024-01-29	63.99	63.9900	63.3100	63.67	-0.964%	137,034	+0.063%
2024-01-26	64.83	65.5099	64.0900	64.29	-0.217%	107,176	-0.902%
2024-01-25	64.15	64.5200	63.5900	64.43	+1.545%	119,345	-1.117%
2024-01-24	64.62	64.6200	63.1800	63.45	-1.029%	139,409	+0.410%
2024-01-23	65.33	66.1000	64.0800	64.11	-1.111%	131,864	-0.624%
2024-01-22	63.55	64.8400	63.2100	64.83	+2.304%	149,534	-1.728%
2024-01-19	63.85	63.8500	63.0550	63.37	-0.502%	87,035	+0.537%
2024-01-18	63.18	63.8000	62.7701	63.69	+0.728%	94,960	+0.031%
2024-01-17	62.58	63.5500	62.4000	63.23	-0.237%	166,778	+0.759%
2024-01-16	63.68	63.7550	63.1400	63.38	-0.922%	81,928	+0.521%
2024-01-12	65.97	65.9700	63.8800	63.97	-2.022%	117,258	-0.406%
2024-01-11	64.69	65.3100	63.6900	65.29	+2.722%	193,956	-2.420%
2024-01-10	63.23	63.6150	63.1000	63.56	-0.047%	111,016	+0.236%
2024-01-09	63.62	64.0000	62.8500	63.59	-1.319%	114,215	+0.189%
2024-01-08	64.24	64.4500	63.8550	64.44	+0.405%	118,876	-1.133%
2024-01-05	64.44	65.1100	63.9000	64.18	-0.357%	177,039	-0.732%
2024-01-04	64.08	64.6300	64.0300	64.41	-0.109%	133,885	-1.087%
2024-01-03	65.36	65.5800	64.4500	64.48	-2.318%	115,350	-1.194%
2024-01-02	65.53	66.6100	65.3039	66.01	+0.640%	211,968	-3.484%
2023-12-29	66.00	66.2700	65.5600	65.59	-0.832%	151,633	-2.866%
2023-12-28	66.18	66.6407	65.8500	66.14	-0.030%	144,909	-3.674%
2023-12-27	66.79	66.9875	65.9200	66.16	-0.795%	157,258	-3.703%
2023-12-26	66.17	66.9950	66.0300	66.69	+0.908%	80,726	-4.468%
2023-12-22	66.26	66.7200	65.6450	66.09	-0.015%	170,414	-3.601%
2023-12-21	66.90	66.9000	65.6200	66.10	-0.121%	137,445	-3.616%
2023-12-20	66.21	66.9500	65.7000	66.18	-0.421%	186,506	-3.732%
2023-12-19	65.73	66.5100	65.5700	66.46	+1.808%	140,212	-4.138%
2023-12-18	65.31	66.5600	65.1050	65.28	+0.555%	135,596	-2.405%
2023-12-15	65.79	66.6100	64.5700	64.92	-1.993%	426,839	-1.864%
2023-12-14	66.91	67.6329	65.5800	66.24	+0.837%	188,420	-3.819%
2023-12-13	62.59	66.0200	62.5900	65.69	+4.552%	340,294	-3.014%

document.getElementById("fYdVPq").onerror = function(){this.style.display='none';}; .dark-mode .PCVSQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCVSQx{ color: #333333; background-color: white; border: 2px solid #333333; }GEFGreif, Inc.stock NYSE

GEF
Greif, Inc.
stock NYSE