Greif Inc (GEF.B)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 3.74891020052 | 57.35 | 60.91 | 56.11 | 21131 | 58.91774346 | CS |
| 4 | 2.94 | 5.19801980198 | 56.56 | 62.175 | 56.11 | 17594 | 58.80383168 | CS |
| 12 | -6.98 | -10.4993983153 | 66.48 | 67.0643 | 56.11 | 12221 | 61.00584192 | CS |
| 26 | -11.02 | -15.6267725468 | 70.52 | 78.26 | 56.11 | 10631 | 65.3992623 | CS |
| 52 | -10.4 | -14.878397711 | 69.9 | 78.26 | 56.11 | 10110 | 65.53976967 | CS |
| 156 | -4.49 | -7.01672136271 | 63.99 | 84.87 | 54.75 | 15646 | 68.60483407 | CS |
| 260 | 20 | 50.6329113924 | 39.5 | 84.87 | 34.1253 | 15093 | 62.39771651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 59.5 | -1.37 | -2.25 | 60.96 | 60.96 | 58.13 | 13588 |
| 1743115200 | 60.87 | 0.96 | 1.60 | 59.92 | 60.91 | 58.72 | 16352 |
| 1743028800 | 59.91 | 1.19 | 2.03 | 58.92 | 60.36 | 58 | 24923 |
| 1742942400 | 58.72 | -0.13 | -0.22 | 58.92 | 59.29 | 58.0429 | 13424 |
| 1742856000 | 58.85 | 1.75 | 3.06 | 57.5 | 59.3 | 57.25 | 22070 |
| 1742596800 | 57.1 | -0.93 | -1.60 | 57.35 | 58.05 | 56.11 | 28884 |
| 1742510400 | 58.03 | -0.31 | -0.53 | 57.68 | 58.335 | 57.53 | 8569 |
| 1742424000 | 58.34 | 0.39 | 0.67 | 58.02 | 58.4997 | 57.5 | 21142 |
| 1742337600 | 57.95 | -0.22 | -0.38 | 57.39 | 58.54 | 56.72 | 20791 |
| 1742251200 | 58.17 | -0.72 | -1.22 | 57.71 | 58.6299 | 57.51 | 13972 |
| 1741992000 | 58.89 | 1.02 | 1.76 | 57.71 | 58.89 | 57.71 | 13133 |
| 1741905600 | 57.87 | -0.77 | -1.31 | 58.84 | 59.17 | 57.41 | 13203 |
| 1741819200 | 58.64 | 0.14 | 0.24 | 58.17 | 59.65 | 57.5 | 18674 |
| 1741732800 | 58.5 | 0.61 | 1.05 | 58.28 | 58.9 | 58 | 14975 |
| 1741646400 | 57.89 | -2.63 | -4.35 | 60.46 | 60.52 | 57.89 | 24536 |
| 1741390800 | 60.52 | 0.9 | 1.51 | 59.66 | 60.64 | 59.21 | 12450 |
| 1741304400 | 59.62 | 0.14 | 0.24 | 59.09 | 59.96 | 58.37 | 15255 |
| 1741218000 | 59.48 | 1.11 | 1.90 | 58.59 | 60 | 58.02 | 12604 |
| 1741131600 | 58.37 | -1.02 | -1.72 | 60 | 60 | 58 | 23002 |
| 1741045200 | 59.39 | -1.22 | -2.01 | 61.38 | 62.175 | 59.09 | 17539 |
| 1740786000 | 60.61 | 0.3 | 0.50 | 56.56 | 61.42 | 56.56 | 16387 |
| 1740699600 | 60.31 | -2.65 | -4.21 | 61.45 | 61.45 | 57.3 | 33321 |
| 1740613200 | 62.96 | 0.54 | 0.87 | 63.02 | 64 | 62.84 | 8350 |
| 1740526800 | 62.42 | 0.44 | 0.71 | 61.35 | 63.1 | 61.35 | 8141 |
| 1740440400 | 61.98 | 0.38 | 0.62 | 62.3 | 62.6 | 61.98 | 6734 |
| 1740181200 | 61.6 | -1.2 | -1.91 | 63.29 | 63.5 | 61.6 | 9453 |
| 1740094800 | 62.8 | -0.38 | -0.60 | 62.81 | 63.95 | 62.8 | 5138 |
| 1740008400 | 63.18 | -0.44 | -0.69 | 62.89 | 63.75 | 62.89 | 5485 |
| 1739922000 | 63.62 | 0.7 | 1.11 | 62.8 | 64.3499 | 62.38 | 6423 |
| 1739576400 | 62.92 | 0.36 | 0.58 | 63.06 | 63.205 | 62.75 | 3706 |
| 1739490000 | 62.56 | 0.63 | 1.02 | 61.595 | 62.9903 | 61.595 | 7571 |
| 1739403600 | 61.93 | -1.29 | -2.04 | 63.03 | 63.03 | 61.93 | 6399 |
| 1739317200 | 63.22 | -0.16 | -0.25 | 63.51 | 63.51 | 63 | 7434 |
| 1739230800 | 63.38 | 0.45 | 0.72 | 63.12 | 63.9652 | 62.31 | 7253 |
| 1738971600 | 62.93 | -0.68 | -1.07 | 63.24 | 63.6 | 62.93 | 9814 |
| 1738885200 | 63.61 | -0.8 | -1.24 | 64.98 | 64.98 | 63.61 | 4366 |
| 1738798800 | 64.41 | 0.79 | 1.24 | 65.3 | 65.3 | 63.75 | 5159 |
| 1738712400 | 63.62 | 0.64 | 1.02 | 62.46 | 63.92 | 62.46 | 4429 |
| 1738626000 | 62.98 | -0.39 | -0.62 | 62.02 | 63.4435 | 62 | 9197 |
| 1738366800 | 63.37 | -1.41 | -2.18 | 64.12 | 64.39 | 63.125 | 10992 |
| 1738280400 | 64.78 | 0.64 | 1.00 | 65.349999 | 65.349999 | 63.87 | 19138 |
| 1738194000 | 64.14 | -0.51 | -0.79 | 64.41 | 65.17 | 64.09 | 7884 |
| 1738107600 | 64.65 | -0.81 | -1.24 | 66.12 | 66.489999 | 64.65 | 4484 |
| 1738021200 | 65.459999 | 1.2 | 1.87 | 66.569999 | 66.569999 | 64.75 | 11678 |
| 1737762000 | 64.26 | 0.58 | 0.91 | 63.63 | 65.22 | 63.5 | 14256 |
| 1737675600 | 63.68 | 0 | 0.00 | 63.68 | 63.68 | 63.68 | 0 |
| 1737589200 | 63.68 | -1.37 | -2.11 | 64.379999 | 64.53 | 63.61 | 11142 |
| 1737502800 | 65.05 | 0.67 | 1.04 | 64.28 | 65.315 | 64.28 | 8378 |
| 1737157200 | 64.379999 | 0.01 | 0.02 | 65.17 | 65.17 | 63.83 | 9790 |
| 1737070800 | 64.37 | 0.51 | 0.80 | 63.29 | 64.92 | 63.2001 | 9353 |
| 1736984400 | 63.86 | 0.76 | 1.20 | 63.25 | 64.2 | 63.25 | 6948 |
| 1736898000 | 63.1 | 0.36 | 0.57 | 62.26 | 63.55 | 62.03 | 9621 |
| 1736811600 | 62.74 | 1 | 1.62 | 60.7 | 62.75 | 60.7 | 9291 |
| 1736552400 | 61.74 | -2.17 | -3.40 | 62.79 | 63.81 | 61.49 | 9426 |
| 1736379600 | 63.91 | -0.03 | -0.05 | 63.27 | 64.36 | 62.8 | 14235 |
| 1736293200 | 63.94 | -1.73 | -2.63 | 65.569999 | 65.569999 | 63.85 | 10883 |
| 1736206800 | 65.67 | -1.08 | -1.62 | 66.55 | 67.019999 | 65.43 | 12526 |
| 1735947600 | 66.75 | -0.02 | -0.03 | 66.48 | 67.0643 | 66.48 | 4098 |
| 1735861200 | 66.769999 | -1.08 | -1.59 | 67.51 | 69.2695 | 66.498 | 8698 |
| 1735688400 | 67.85 | 0.21 | 0.31 | 68.37 | 68.37 | 67.34 | 8470 |
| 1735602000 | 67.64 | -0.97 | -1.41 | 68.4 | 70.08 | 67.64 | 8753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
