Greif, Inc. (GEFB) Historical Stock Data
67.06 ↓1.40 (-2.04%)
As of Market Close on December 20th, 2024.
Historical Data
In the past 30 trading days, GEFB is down -0.35% a day on average. There have been 12 days where Greif, Inc. closed green and 18 days where GEFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 67.22 | 67.06 | ↓$0.16 (-0.24%) | 66.65 | 71.11 | 68.98K |
| 2024-12-19 | 68.60 | 68.46 | ↓$0.14 (-0.20%) | 68.15 | 71.87 | 29.49K |
| 2024-12-18 | 70.19 | 68.68 | ↓$1.51 (-2.15%) | 67.75 | 70.66 | 22.85K |
| 2024-12-17 | 71.31 | 70.31 | ↓$1.00 (-1.40%) | 69.33 | 71.31 | 11.52K |
| 2024-12-16 | 71.75 | 71.99 | ↑$0.24 (0.33%) | 71.75 | 72.92 | 6.33K |
| 2024-12-13 | 72.96 | 72.99 | ↑$0.03 (0.04%) | 72.39 | 73.34 | 5.97K |
| 2024-12-12 | 73.25 | 73.52 | ↑$0.27 (0.37%) | 72.64 | 74.16 | 8.14K |
| 2024-12-11 | 72.06 | 73.70 | ↑$1.64 (2.28%) | 72.06 | 74.49 | 10.57K |
| 2024-12-10 | 73.40 | 74.01 | ↑$0.61 (0.83%) | 73.40 | 74.90 | 8.32K |
| 2024-12-09 | 73.64 | 73.79 | ↑$0.15 (0.20%) | 73.02 | 75.23 | 8.71K |
| 2024-12-06 | 75.45 | 74.27 | ↓$1.18 (-1.56%) | 73.37 | 75.45 | 5.11K |
| 2024-12-05 | 74.08 | 74.21 | ↑$0.13 (0.18%) | 72.31 | 76.08 | 7.65K |
| 2024-12-04 | 76.43 | 75.53 | ↓$0.90 (-1.18%) | 75.20 | 76.43 | 7.54K |
| 2024-12-03 | 77.21 | 75.79 | ↓$1.42 (-1.84%) | 75.79 | 77.21 | 3.92K |
| 2024-12-02 | 75.44 | 76.56 | ↑$1.12 (1.48%) | 75.44 | 76.56 | 5.51K |
| 2024-11-29 | 75.00 | 75.74 | ↑$0.74 (0.99%) | 75.00 | 75.74 | 2.88K |
| 2024-11-27 | 76.69 | 75.16 | ↓$1.53 (-2.00%) | 74.46 | 76.69 | 10.09K |
| 2024-11-26 | 74.91 | 74.88 | ↓$0.03 (-0.04%) | 74.72 | 75.34 | 6.15K |
| 2024-11-25 | 76.76 | 75.59 | ↓$1.17 (-1.52%) | 75.59 | 76.97 | 15.92K |
| 2024-11-22 | 74.67 | 75.88 | ↑$1.21 (1.62%) | 73.75 | 75.90 | 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 | 75.54 | 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 |
Create an account or log in to view more rows.
$GEFB dont be a POS today
$GEFB How can this stock move so little? Damn
$GEFB get over the hump
$GEFB let’s go down baby 😉
$GEFB bounce it!!
$GEFB buy bitches
$GEFB more calls coming in
$GEFB how long until we take off?
$GEFB Bears go home!
$GEFB overvalued