Greif Inc (GEF-B) Historical Stock Data
75.88 ↑1.77 (2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEF-B is down -0.28% a day on average. There have been 12 days where Greif Inc closed green and 18 days where GEF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 74.67 | 75.88 | ↑$1.21 (1.62%) | 73.75 | 75.88 | 11.65K |
| 2024-11-21 | 74.15 | 74.11 | ↓$0.04 (-0.05%) | 73.13 | 74.49 | 16.23K |
| 2024-11-20 | 71.70 | 73.30 | ↑$1.60 (2.23%) | 71.32 | 73.30 | 4.90K |
| 2024-11-19 | 72.19 | 71.24 | ↓$0.95 (-1.32%) | 70.24 | 72.19 | 14.38K |
| 2024-11-18 | 72.96 | 72.04 | ↓$0.92 (-1.26%) | 72.04 | 72.96 | 4.19K |
| 2024-11-15 | 73.15 | 72.26 | ↓$0.89 (-1.22%) | 71.85 | 73.36 | 8.58K |
| 2024-11-14 | 73.25 | 71.85 | ↓$1.40 (-1.91%) | 71.00 | 73.25 | 6.05K |
| 2024-11-13 | 74.82 | 72.75 | ↓$2.07 (-2.77%) | 72.60 | 74.82 | 6.98K |
| 2024-11-12 | 75.09 | 73.37 | ↓$1.72 (-2.29%) | 73.18 | 75.25 | 11.19K |
| 2024-11-11 | 74.75 | 74.57 | ↓$0.18 (-0.24%) | 73.28 | 74.75 | 9.07K |
| 2024-11-08 | 71.25 | 72.75 | ↑$1.50 (2.11%) | 71.17 | 72.98 | 7.48K |
| 2024-11-07 | 72.10 | 71.82 | ↓$0.28 (-0.39%) | 71.67 | 72.35 | 10.37K |
| 2024-11-06 | 70.88 | 72.10 | ↑$1.22 (1.72%) | 70.33 | 72.50 | 23.31K |
| 2024-11-05 | 67.12 | 67.97 | ↑$0.85 (1.27%) | 66.92 | 67.97 | 3.14K |
| 2024-11-04 | 67.00 | 67.00 | ↑$0.00 (0.00%) | 67.00 | 68.64 | 4.17K |
| 2024-11-01 | 67.01 | 66.96 | ↓$0.05 (-0.07%) | 66.60 | 67.21 | 4.10K |
| 2024-10-31 | 68.00 | 66.93 | ↓$1.07 (-1.57%) | 66.93 | 68.72 | 4.90K |
| 2024-10-30 | 67.23 | 67.56 | ↑$0.33 (0.49%) | 67.16 | 68.35 | 6.86K |
| 2024-10-29 | 67.84 | 66.89 | ↓$0.95 (-1.40%) | 66.80 | 67.98 | 5.94K |
| 2024-10-28 | 66.65 | 67.62 | ↑$0.97 (1.46%) | 66.65 | 67.93 | 5.54K |
| 2024-10-25 | 67.42 | 66.67 | ↓$0.75 (-1.11%) | 66.67 | 67.78 | 6.70K |
| 2024-10-24 | 67.91 | 67.82 | ↓$0.09 (-0.13%) | 66.74 | 68.00 | 3.79K |
| 2024-10-23 | 67.13 | 67.44 | ↑$0.31 (0.47%) | 66.13 | 68.94 | 4.91K |
| 2024-10-22 | 69.91 | 68.32 | ↓$1.59 (-2.27%) | 67.77 | 69.91 | 4.35K |
| 2024-10-21 | 69.23 | 68.77 | ↓$0.45 (-0.66%) | 68.77 | 70.07 | 5.81K |
| 2024-10-18 | 70.72 | 70.09 | ↓$0.63 (-0.89%) | 69.71 | 70.73 | 5.93K |
| 2024-10-17 | 69.78 | 70.33 | ↑$0.55 (0.79%) | 69.30 | 70.33 | 6.37K |
| 2024-10-16 | 69.03 | 69.65 | ↑$0.62 (0.89%) | 69.03 | 69.65 | 5K |
| 2024-10-15 | 69.72 | 68.31 | ↓$1.41 (-2.02%) | 68.22 | 69.75 | 13.14K |
| 2024-10-14 | 69.24 | 69.25 | ↑$0.01 (0.01%) | 68.16 | 69.42 | 3.73K |
Create an account or log in to view more rows.
$GEF-B Keep up the pressure.
$GEF-B this is my only green stonk!
I really like this stonk.
$GEF-B I'll say it again slowwwllyyyy! Better stocks to short by far
$GEF-B take what we can get
$GEF-B Rug pull soon?
$GEF-B come on bulls we can do it
don’t let bears win
$GEF-B Looking for this cup to breakout.
$GEF-B weak
$GEF-B Who else bought the dip on Friday?
$GEF-B last chance to load imo