Greif Inc. Class A Common Stock (NY:GEF)

66.77 +1.78 (+2.73%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 65.54 66.03 64.47 64.99 202,542 +0.09(+0.14%)
Jun 27, 2025 66.13 66.22 64.71 64.90 435,245 -1.25(-1.89%)
Jun 26, 2025 65.91 66.84 65.77 66.15 210,458 +0.85(+1.30%)
Jun 25, 2025 66.01 66.01 64.80 65.30 156,422 -0.72(-1.09%)
Jun 24, 2025 65.51 66.30 65.02 66.02 194,856 +0.88(+1.35%)
Jun 23, 2025 62.57 65.21 62.57 65.14 237,357 +2.40(+3.83%)
Jun 20, 2025 63.28 63.66 62.63 62.74 395,102 -0.30(-0.48%)
Jun 18, 2025 63.08 63.99 62.92 63.04 217,368 -0.21(-0.33%)
Jun 17, 2025 63.70 64.12 63.14 63.25 228,870 -0.80(-1.25%)
Jun 16, 2025 63.27 64.45 62.38 64.05 235,069 +1.10(+1.75%)
Jun 13, 2025 63.49 64.13 62.80 62.95 190,121 -1.47(-2.28%)
Jun 12, 2025 63.61 64.44 63.17 64.42 238,479 +0.46(+0.71%)
Jun 11, 2025 63.92 64.94 63.55 63.96 239,070 +0.31(+0.48%)
Jun 10, 2025 65.50 65.91 63.46 63.65 363,701 -1.08(-1.67%)
Jun 09, 2025 66.20 66.43 64.44 64.73 472,664 -1.17(-1.78%)
Jun 06, 2025 63.89 67.32 63.66 65.90 519,861 +2.76(+4.37%)
Jun 05, 2025 59.90 63.78 59.19 63.15 752,891 +8.54(+15.63%)
Jun 04, 2025 55.33 55.44 54.56 54.61 154,404 -0.68(-1.24%)
Jun 03, 2025 54.23 55.38 54.21 55.29 152,564 +0.91(+1.68%)
Jun 02, 2025 54.98 54.98 54.02 54.38 313,438 -0.75(-1.37%)
May 30, 2025 55.23 55.55 54.86 55.14 115,406 -0.38(-0.68%)
May 29, 2025 54.91 55.65 54.45 55.51 123,988 +0.79(+1.45%)
May 28, 2025 55.44 55.53 54.66 54.72 117,711 -0.86(-1.55%)
May 27, 2025 54.87 55.69 54.68 55.58 99,242 +1.27(+2.34%)
May 23, 2025 54.01 54.55 53.58 54.31 90,657 -0.62(-1.14%)
May 22, 2025 54.54 55.20 54.28 54.94 75,835 -0.07(-0.13%)
May 21, 2025 55.45 56.23 54.91 55.01 72,934 -1.22(-2.17%)
May 20, 2025 56.35 56.67 56.03 56.23 74,184 -0.14(-0.25%)
May 19, 2025 55.52 56.44 55.46 56.36 107,061 +0.13(+0.23%)
May 16, 2025 55.80 56.41 55.50 56.24 138,981 +0.27(+0.48%)
May 15, 2025 55.80 56.25 55.66 55.97 117,973 -0.06(-0.11%)
May 14, 2025 55.73 56.24 55.14 56.03 98,390 +0.24(+0.43%)
May 13, 2025 56.09 56.27 55.52 55.79 105,922 -0.12(-0.21%)
May 12, 2025 56.46 56.46 55.19 55.91 191,105 +1.55(+2.85%)
May 09, 2025 54.46 54.64 53.99 54.36 101,652 -0.05(-0.09%)
May 08, 2025 53.39 54.63 53.37 54.41 123,731 +1.33(+2.50%)
May 07, 2025 53.84 53.84 52.90 53.08 124,790 -0.16(-0.30%)
May 06, 2025 53.14 53.52 52.73 53.24 97,783 -0.01(-0.02%)
May 05, 2025 53.59 54.17 53.25 53.25 134,125 -0.61(-1.14%)
May 02, 2025 52.72 54.09 52.63 53.87 103,720 +1.85(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.