GREIF Historical Stock Price

Below is the stock price history for Greif GEF. Data is recorded each day for the historical open, high, low, close and volume. The Greif stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Greif Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 60.33 60.49 59.77 59.985 4,881
2018-01-16 61.97 62.23 60.21 60.35 5,150
2018-01-12 61.68 62.14 61.40 61.62 1,544
2018-01-11 60.98 62.20 60.97 62.10 2,682
2018-01-10 61.00 61.60 60.66 60.66 2,066
2018-01-09 61.95 62.06 61.59 61.68 5,506
2018-01-08 61.59 62.14 61.59 62.10 2,825
2018-01-05 62.23 62.23 61.31 61.62 3,135
2018-01-04 61.63 62.57 61.62 62.19 7,646
2018-01-03 61.33 61.78 61.14 61.30 4,978
2018-01-02 61.18 62.28 61.18 61.88 6,633
2017-12-29 60.91 61.26 60.71 60.71 2,989
2017-12-28 61.05 61.05 60.35 60.85 4,419
2017-12-27 61.12 61.50 60.54 60.75 8,088
2017-12-26 61.15 61.15 60.44 60.84 4,451
2017-12-22 61.02 61.17 60.23 61.01 4,203
2017-12-21 61.91 61.96 61.19 61.19 4,495
2017-12-20 61.27 61.89 61.27 61.59 6,009
2017-12-19 62.13 62.13 60.78 60.79 4,442
2017-12-18 62.07 62.18 61.20 61.29 8,704
2017-12-15 61.44 62.45 61.44 61.47 8,556
2017-12-14 62.74 63.01 61.47 61.53 7,859
2017-12-13 63.72 64.21 63.19 63.19 6,572
2017-12-12 62.87 63.76 62.65 63.45 8,026
2017-12-11 63.89 63.89 62.69 62.82 18,620
2017-12-08 65.04 65.53 64.09 64.10 12,074
2017-12-07 57.55 64.71 57.55 64.71 103,821
2017-12-06 54.83 55.04 54.19 54.91 3,959
2017-12-05 55.24 56.19 54.24 54.84 12,829
2017-12-04 54.76 57.43 54.76 56.19 14,267

» More Greif Stock Price History

To see other companies like Greif (GEF), view our stock market today for news, and other data.