Greif Bros Corporation (GEF) Historical Stock Data
54.63 ↓0.89 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEF is down -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 |
|---|---|---|---|---|---|---|
| 2025-03-04 | 54.86 | 54.63 | ↓$0.23 (-0.42%) | 53.88 | 55.41 | 225.32K |
| 2025-03-03 | 57.38 | 55.52 | ↓$1.86 (-3.24%) | 54.96 | 58.30 | 210.74K |
| 2025-02-28 | 55.82 | 57.26 | ↑$1.44 (2.58%) | 55.82 | 57.48 | 357.35K |
| 2025-02-27 | 59.81 | 55.26 | ↓$4.55 (-7.61%) | 53.43 | 59.81 | 459.07K |
| 2025-02-26 | 60.50 | 60.35 | ↓$0.15 (-0.25%) | 60.00 | 61.29 | 117.43K |
| 2025-02-25 | 60.34 | 60.56 | ↑$0.22 (0.36%) | 60.30 | 61.09 | 130.48K |
| 2025-02-24 | 60.35 | 59.81 | ↓$0.54 (-0.89%) | 59.65 | 60.71 | 167.49K |
| 2025-02-21 | 61.58 | 59.95 | ↓$1.63 (-2.65%) | 59.83 | 61.69 | 132.01K |
| 2025-02-20 | 60.53 | 61.11 | ↑$0.58 (0.96%) | 60.51 | 61.26 | 131.11K |
| 2025-02-19 | 61.05 | 60.77 | ↓$0.28 (-0.46%) | 60.75 | 61.34 | 121.45K |
| 2025-02-18 | 60.95 | 61.82 | ↑$0.87 (1.43%) | 60.95 | 61.95 | 126.67K |
| 2025-02-14 | 61.29 | 61.13 | ↓$0.16 (-0.26%) | 60.53 | 61.67 | 96.18K |
| 2025-02-13 | 60.37 | 60.79 | ↑$0.42 (0.70%) | 60.22 | 60.91 | 113.96K |
| 2025-02-12 | 59.76 | 59.87 | ↑$0.11 (0.18%) | 59.25 | 60.45 | 154.25K |
| 2025-02-11 | 60.66 | 61.03 | ↑$0.37 (0.61%) | 60.32 | 61.27 | 80.30K |
| 2025-02-10 | 61.31 | 61.03 | ↓$0.28 (-0.46%) | 60.66 | 61.60 | 136.52K |
| 2025-02-07 | 62.09 | 61.14 | ↓$0.95 (-1.53%) | 60.77 | 62.09 | 90.58K |
| 2025-02-06 | 62.87 | 62.01 | ↓$0.86 (-1.37%) | 61.80 | 62.87 | 129.57K |
| 2025-02-05 | 61.88 | 62.30 | ↑$0.42 (0.68%) | 61.59 | 62.58 | 124.91K |
| 2025-02-04 | 60.67 | 61.72 | ↑$1.05 (1.73%) | 60.67 | 61.74 | 147.24K |
| 2025-02-03 | 59.95 | 60.61 | ↑$0.66 (1.10%) | 59.31 | 60.91 | 174.57K |
| 2025-01-31 | 61.98 | 61.22 | ↓$0.76 (-1.23%) | 60.91 | 62.39 | 200.40K |
| 2025-01-30 | 62.24 | 62.33 | ↑$0.09 (0.14%) | 61.67 | 63.03 | 188.97K |
| 2025-01-29 | 61.30 | 61.88 | ↑$0.58 (0.95%) | 61.14 | 62.36 | 197.02K |
| 2025-01-28 | 62.11 | 61.63 | ↓$0.48 (-0.77%) | 61.51 | 62.37 | 136.98K |
| 2025-01-27 | 61.74 | 62.45 | ↑$0.71 (1.15%) | 61.74 | 62.75 | 161.40K |
| 2025-01-24 | 61.19 | 61.78 | ↑$0.59 (0.96%) | 60.98 | 61.97 | 137.09K |
| 2025-01-23 | 61.01 | 61.49 | ↑$0.48 (0.79%) | 60.61 | 61.59 | 146.44K |
| 2025-01-22 | 61.59 | 61.25 | ↓$0.34 (-0.55%) | 61.13 | 62.30 | 170.61K |
| 2025-01-21 | 61.84 | 62.18 | ↑$0.34 (0.55%) | 61.82 | 62.43 | 126.30K |
Create an account or log in to view more rows.
$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.
$GEF get ready bears and bulls