Greif Bros Corporation (GEF) Historical Stock Data
54.82 ↓0.05 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEF is up 0.23% a day on average. There have been 16 days where Greif Bros Corporation closed green and 14 days where GEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 54.92 | 54.82 | ↓$0.10 (-0.18%) | 54.45 | 55.10 | 100.80K |
| 2025-05-08 | 53.84 | 54.87 | ↑$1.03 (1.91%) | 53.82 | 55.09 | 122.70K |
| 2025-05-07 | 54.29 | 53.53 | ↓$0.76 (-1.40%) | 53.35 | 54.29 | 123.75K |
| 2025-05-06 | 53.59 | 53.69 | ↑$0.10 (0.19%) | 53.18 | 53.98 | 96.97K |
| 2025-05-05 | 54.04 | 53.70 | ↓$0.34 (-0.63%) | 53.70 | 54.63 | 133K |
| 2025-05-02 | 53.16 | 54.32 | ↑$1.16 (2.18%) | 53.07 | 54.55 | 102.85K |
| 2025-05-01 | 52.38 | 52.45 | ↑$0.07 (0.13%) | 51.40 | 52.90 | 132.36K |
| 2025-04-30 | 52.94 | 52.48 | ↓$0.46 (-0.87%) | 51.81 | 52.94 | 148.77K |
| 2025-04-29 | 53.38 | 53.64 | ↑$0.26 (0.49%) | 53.38 | 54.54 | 160.47K |
| 2025-04-28 | 53.53 | 53.52 | ↓$0.01 (-0.02%) | 53.06 | 54.20 | 71.68K |
| 2025-04-25 | 53.58 | 53.47 | ↓$0.11 (-0.21%) | 52.76 | 54.00 | 100.07K |
| 2025-04-24 | 52.54 | 53.79 | ↑$1.25 (2.38%) | 52.45 | 53.91 | 106.71K |
| 2025-04-23 | 53.85 | 52.62 | ↓$1.23 (-2.28%) | 52.32 | 54.04 | 138.45K |
| 2025-04-22 | 51.46 | 52.41 | ↑$0.95 (1.85%) | 51.23 | 52.71 | 137.89K |
| 2025-04-21 | 50.96 | 51.18 | ↑$0.22 (0.43%) | 50.71 | 51.24 | 111.37K |
| 2025-04-17 | 50.92 | 51.32 | ↑$0.40 (0.79%) | 50.64 | 51.68 | 113.56K |
| 2025-04-16 | 51.37 | 50.90 | ↓$0.47 (-0.91%) | 50.24 | 51.77 | 134.29K |
| 2025-04-15 | 51.91 | 51.24 | ↓$0.67 (-1.29%) | 50.75 | 52.33 | 115.94K |
| 2025-04-14 | 52.45 | 52.55 | ↑$0.10 (0.19%) | 52.09 | 53.03 | 126.30K |
| 2025-04-11 | 50.83 | 51.96 | ↑$1.13 (2.22%) | 49.99 | 52.81 | 118.57K |
| 2025-04-10 | 51.16 | 50.90 | ↓$0.26 (-0.51%) | 49.19 | 51.85 | 189.28K |
| 2025-04-09 | 48.86 | 52.46 | ↑$3.60 (7.37%) | 48.23 | 52.87 | 242.95K |
| 2025-04-08 | 51.72 | 49.01 | ↓$2.71 (-5.24%) | 48.40 | 52.06 | 215.71K |
| 2025-04-07 | 50.45 | 50.69 | ↑$0.24 (0.48%) | 48.85 | 52.78 | 249.60K |
| 2025-04-04 | 52.23 | 51.86 | ↓$0.37 (-0.71%) | 50.23 | 52.53 | 310.33K |
| 2025-04-03 | 53.97 | 53.56 | ↓$0.41 (-0.76%) | 53.10 | 54.85 | 229.52K |
| 2025-04-02 | 54.66 | 55.71 | ↑$1.05 (1.92%) | 54.65 | 55.71 | 106.91K |
| 2025-04-01 | 54.79 | 55.25 | ↑$0.46 (0.84%) | 54.58 | 55.43 | 150.57K |
| 2025-03-31 | 54.40 | 54.99 | ↑$0.59 (1.08%) | 54.13 | 55.29 | 191.91K |
| 2025-03-28 | 56.22 | 54.85 | ↓$1.37 (-2.44%) | 54.18 | 56.22 | 133.37K |
Create an account or log in to view more rows.
$GEF MACD turned bullish
$GEF She's gettin' ready to...
$GEF Not Selling
Hodling for thousands!
$GEF Guys when can we expect that 30% drop?
$GEF Somethings happening Monday.
$GEF is anyone really buying this shit
$GEF the time is near
$GEF we back boys
$GEF Going up
$GEF Holding.