Greif Bros Corp (NY: GEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	63.77	64.49	62.43	62.44	125,616	-1.27(-1.99%)
Oct 30, 2024	62.32	64.75	62.32	63.71	231,709	+1.05(+1.68%)
Oct 29, 2024	62.29	62.99	61.87	62.66	135,657	-0.36(-0.57%)
Oct 28, 2024	62.85	63.42	62.73	63.02	192,833	+0.44(+0.70%)
Oct 25, 2024	63.00	63.19	62.21	62.58	137,440	-0.36(-0.57%)
Oct 24, 2024	62.13	63.16	61.78	62.94	154,049	+0.67(+1.08%)
Oct 23, 2024	63.59	63.95	61.67	62.27	171,573	-1.45(-2.28%)
Oct 22, 2024	64.00	64.28	63.34	63.72	163,855	-0.41(-0.64%)
Oct 21, 2024	65.04	65.04	64.06	64.13	223,057	-0.86(-1.32%)
Oct 18, 2024	65.56	65.61	64.71	64.99	130,849	-0.21(-0.32%)
Oct 17, 2024	65.00	65.73	64.40	65.20	243,689	+0.31(+0.48%)
Oct 16, 2024	63.84	64.96	63.41	64.89	249,514	+1.46(+2.30%)
Oct 15, 2024	63.10	64.29	63.10	63.43	192,621	+0.07(+0.11%)
Oct 14, 2024	62.46	63.41	62.38	63.36	177,776	+0.86(+1.38%)
Oct 11, 2024	61.72	62.75	61.72	62.50	233,880	+0.78(+1.26%)
Oct 10, 2024	61.38	62.27	60.94	61.72	167,260	-0.20(-0.32%)
Oct 09, 2024	61.75	62.86	61.65	61.92	262,958	+0.08(+0.13%)
Oct 08, 2024	62.03	62.76	61.47	61.84	159,896	-0.41(-0.66%)
Oct 07, 2024	61.91	62.27	61.50	62.25	139,442	+0.11(+0.18%)
Oct 04, 2024	61.55	62.29	61.36	62.14	128,107	+1.22(+2.00%)
Oct 03, 2024	60.97	61.69	60.64	60.92	91,695	-0.56(-0.91%)
Oct 02, 2024	61.76	62.20	61.31	61.48	111,679	-0.55(-0.89%)
Oct 01, 2024	62.65	62.85	61.98	62.03	135,511	-0.63(-1.01%)
Sep 30, 2024	61.77	62.69	61.62	62.66	149,507	+0.34(+0.55%)
Sep 27, 2024	63.40	63.92	62.13	62.32	133,198	-0.57(-0.91%)
Sep 26, 2024	62.55	63.19	62.14	62.89	118,802	+1.24(+2.01%)
Sep 25, 2024	62.19	62.22	61.52	61.65	103,344	-0.73(-1.17%)
Sep 24, 2024	62.74	63.02	62.22	62.38	127,062	-0.09(-0.14%)
Sep 23, 2024	62.93	62.94	61.96	62.47	98,241	-0.46(-0.73%)
Sep 20, 2024	63.51	63.60	62.77	62.93	315,876	-1.04(-1.63%)
Sep 19, 2024	63.28	64.28	62.87	63.97	120,591	+2.15(+3.48%)
Sep 18, 2024	61.73	63.39	61.54	61.82	142,505	-0.10(-0.16%)
Sep 17, 2024	61.88	62.55	61.62	61.92	119,480	+0.31(+0.50%)
Sep 16, 2024	60.99	61.84	60.70	61.61	93,417	+1.03(+1.70%)
Sep 13, 2024	60.05	61.23	59.75	60.58	109,829	+1.17(+1.97%)
Sep 12, 2024	59.11	59.71	58.48	59.41	113,993	+0.60(+1.03%)
Sep 11, 2024	58.51	58.91	57.59	58.81	249,253	-0.27(-0.45%)
Sep 10, 2024	58.98	59.41	58.11	59.07	149,746	+0.27(+0.46%)
Sep 09, 2024	60.53	60.84	58.77	58.81	235,600	-1.72(-2.85%)
Sep 06, 2024	59.83	60.84	59.63	60.53	138,849	+0.74(+1.24%)
Sep 05, 2024	60.10	60.21	59.40	59.79	116,719	+0.22(+0.37%)
Sep 04, 2024	60.20	60.81	59.45	59.57	135,537	-0.86(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.