Greif Inc (GEF.B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.579710144928 | 69 | 69.12 | 65.56 | 9084 | 67.60134748 | CS |
| 4 | 5.99 | 9.56716179524 | 62.61 | 69.12 | 60.25 | 11413 | 64.48208319 | CS |
| 12 | 4.65 | 7.27130570758 | 63.95 | 69.12 | 60.25 | 10010 | 64.13909647 | CS |
| 26 | 4.14 | 6.42258765126 | 64.46 | 70.27 | 60.25 | 10558 | 64.77125594 | CS |
| 52 | -9.4 | -12.0512820513 | 78 | 80.315 | 60.25 | 12326 | 67.03209871 | CS |
| 156 | 10.08 | 17.2248803828 | 58.52 | 84.87 | 53.45 | 15979 | 67.85159291 | CS |
| 260 | 25.12 | 57.7736890524 | 43.48 | 84.87 | 30.89 | 15751 | 59.86626032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 68.6 | 0.95 | 1.40 | 68.25 | 69 | 68.09 | 14263 |
| 1721860800 | 67.65 | -0.3 | -0.44 | 67.72 | 68.5 | 65.56 | 10433 |
| 1721774400 | 67.95 | 0.8 | 1.19 | 66.769999 | 68.25 | 66.769999 | 10513 |
| 1721688000 | 67.15 | 0.15 | 0.22 | 66.319999 | 67.37 | 66.319999 | 7232 |
| 1721428800 | 67 | -1.12 | -1.64 | 68.5 | 68.5 | 67 | 8795 |
| 1721342400 | 68.12 | -0.68 | -0.99 | 69 | 69.12 | 68.03 | 8445 |
| 1721256000 | 68.8 | 1.47 | 2.18 | 67.05 | 68.8 | 66.209999 | 17057 |
| 1721169600 | 67.33 | 1.84 | 2.81 | 66 | 67.455 | 65.459999 | 20325 |
| 1721083200 | 65.489999 | 0.91 | 1.41 | 65.18 | 66.1342 | 65.18 | 11236 |
| 1720824000 | 64.58 | 0.59 | 0.92 | 64.739999 | 65.3 | 64.48 | 9635 |
| 1720737600 | 63.99 | 2.56 | 4.17 | 62.47 | 64.91 | 60.59 | 15250 |
| 1720651200 | 61.43 | 0.52 | 0.85 | 61.3 | 61.5 | 60.8501 | 5364 |
| 1720564800 | 60.91 | -0.64 | -1.04 | 61.23 | 62.48 | 60.25 | 13605 |
| 1720478400 | 61.55 | 0.97 | 1.60 | 61.06 | 61.5835 | 60.26 | 15232 |
| 1720219200 | 60.58 | -0.51 | -0.83 | 61.38 | 61.38 | 60.25 | 9635 |
| 1720040640 | 61.09 | 0.12 | 0.20 | 61.23 | 61.89 | 60.77 | 7843 |
| 1719960000 | 60.97 | -0.41 | -0.67 | 61.69 | 61.72 | 60.73 | 9290 |
| 1719873600 | 61.38 | -0.66 | -1.06 | 62.52 | 62.7 | 60.76 | 13848 |
| 1719614400 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1719528000 | 62.04 | -0.03 | -0.05 | 62.61 | 63.51 | 61.43 | 11692 |
| 1719441600 | 62.07 | -0.79 | -1.26 | 62.7 | 63.4 | 62.07 | 15575 |
| 1719355200 | 62.86 | -1.41 | -2.19 | 64.709999 | 65.269999 | 62.8 | 8577 |
| 1719268800 | 64.269999 | 0.16 | 0.25 | 63.98 | 65.92 | 63.54 | 11343 |
| 1719009600 | 64.11 | 0.11 | 0.17 | 63.77 | 65.099999 | 63.51 | 33656 |
| 1718923200 | 64 | 0.51 | 0.80 | 63.2 | 67.3 | 63.2 | 32592 |
| 1718750400 | 63.49 | -0.44 | -0.69 | 63.44 | 64.4 | 63.28 | 6582 |
| 1718664000 | 63.93 | 1.92 | 3.10 | 63.12 | 63.93 | 63.1 | 9150 |
| 1718404800 | 62.01 | -0.28 | -0.45 | 62.25 | 62.57 | 61.74 | 15205 |
| 1718318400 | 62.29 | -1.17 | -1.84 | 62.9 | 62.94 | 62.26 | 6018 |
| 1718232000 | 63.46 | 1.63 | 2.64 | 62.93 | 63.77 | 62.93 | 9264 |
| 1718145600 | 61.83 | 0.07 | 0.11 | 61.25 | 62.0099 | 61.25 | 7834 |
| 1718059200 | 61.76 | -0.47 | -0.76 | 62.3 | 62.3 | 61.49 | 7370 |
| 1717800000 | 62.23 | -0.29 | -0.46 | 62 | 63.3837 | 62 | 6783 |
| 1717713600 | 62.52 | -1.16 | -1.82 | 63.5 | 64.79 | 61.65 | 13222 |
| 1717627200 | 63.68 | -0.21 | -0.33 | 63.75 | 64.05 | 63.51 | 5530 |
| 1717540800 | 63.89 | -0.85 | -1.31 | 64.5 | 64.9999 | 63.89 | 5725 |
| 1717454400 | 64.739999 | -0.51 | -0.78 | 65.69 | 65.819999 | 64.739999 | 3596 |
| 1717195200 | 65.25 | 0.82 | 1.27 | 64.489999 | 65.3 | 64.489999 | 16823 |
| 1717108800 | 64.43 | 0.52 | 0.81 | 63.7 | 64.73 | 63.7 | 4512 |
| 1717022400 | 63.91 | -1.1 | -1.69 | 64.25 | 65.03 | 63.6 | 11283 |
| 1716936000 | 65.01 | 0.03 | 0.05 | 65.099999 | 65.25 | 64.65 | 6581 |
| 1716590400 | 64.98 | 0.42 | 0.65 | 65.14 | 66 | 64.68 | 7363 |
| 1716504000 | 64.56 | -1.15 | -1.75 | 65.11 | 66 | 64.25 | 12190 |
| 1716417600 | 65.709999 | 0.37 | 0.57 | 64.81 | 66 | 64.73 | 6394 |
| 1716331200 | 65.34 | 0.1 | 0.15 | 65.45 | 65.56 | 64.61 | 5506 |
| 1716244800 | 65.239999 | 0.39 | 0.60 | 64.43 | 66.18 | 64.43 | 8212 |
| 1715985600 | 64.849999 | -0.34 | -0.52 | 65.62 | 65.62 | 64.595 | 5542 |
| 1715899200 | 65.19 | 0.17 | 0.26 | 65.5 | 65.5 | 64.65 | 5564 |
| 1715812800 | 65.019999 | 0.02 | 0.03 | 65.019999 | 65.9199 | 64.7304 | 10325 |
| 1715726400 | 65 | 0.28 | 0.43 | 65.58 | 65.681799 | 64.9 | 3809 |
| 1715640000 | 64.72 | -0.37 | -0.57 | 64.87 | 65.129999 | 64.72 | 3937 |
| 1715380800 | 65.09 | -0.69 | -1.05 | 65.33 | 66.7 | 65.09 | 3253 |
| 1715294400 | 65.78 | 1.13 | 1.75 | 64.33 | 65.879999 | 64.33 | 9051 |
| 1715208000 | 64.65 | 0.46 | 0.72 | 63.58 | 64.705 | 63.58 | 6931 |
| 1715121600 | 64.19 | -0.09 | -0.14 | 64.25 | 65.17 | 64.05 | 8223 |
| 1715035200 | 64.28 | 0.24 | 0.37 | 63.83 | 65.099999 | 63.83 | 8769 |
| 1714776000 | 64.04 | 0.27 | 0.42 | 64.519999 | 65.129999 | 64.04 | 5560 |
| 1714689600 | 63.77 | 0.5 | 0.79 | 63.95 | 63.99 | 63.12 | 7256 |
| 1714603200 | 63.27 | 0.79 | 1.26 | 63.1 | 63.77 | 62.73 | 7333 |
| 1714516800 | 62.48 | -1.43 | -2.24 | 64.099999 | 64.349999 | 62.48 | 7372 |
| 1714430400 | 63.91 | -0.18 | -0.28 | 64.79 | 64.8 | 63.635 | 3458 |
| 1714171200 | 64.09 | 0.89 | 1.41 | 63.15 | 64.404 | 63.15 | 13531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
