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
2017-11-17 52.19 52.83 52.14 52.50 2,117
2017-11-16 51.83 52.74 51.83 52.54 3,123
2017-11-15 51.50 51.54 51.00 51.12 4,653
2017-11-14 51.73 51.85 51.36 51.66 5,613
2017-11-13 52.19 52.31 51.78 51.83 4,557
2017-11-10 52.69 52.72 52.22 52.50 3,403
2017-11-09 52.08 52.73 52.03 52.28 2,801
2017-11-08 53.00 53.16 52.77 52.99 3,165
2017-11-07 53.94 54.29 53.34 53.52 7,141
2017-11-06 55.07 55.07 54.45 54.54 5,508
2017-11-03 55.35 55.47 55.07 55.24 2,788
2017-11-02 55.85 55.85 55.11 55.59 2,955
2017-11-01 56.13 56.13 55.56 55.85 5,088
2017-10-31 55.64 55.87 55.62 55.70 2,612
2017-10-30 56.24 56.32 55.29 55.42 1,932
2017-10-27 55.78 56.68 55.72 56.68 1,470
2017-10-26 56.40 56.88 56.40 56.78 2,180
2017-10-25 56.34 56.46 55.70 56.06 1,801
2017-10-24 56.85 57.01 56.71 56.85 2,484
2017-10-23 56.57 56.57 55.97 56.49 7,037
2017-10-20 56.32 56.49 56.06 56.49 5,332
2017-10-19 55.72 56.19 55.68 56.02 6,814
2017-10-18 56.25 56.29 55.82 56.08 7,747
2017-10-17 56.74 56.86 56.14 56.42 5,830
2017-10-16 57.07 57.15 56.35 56.90 3,232
2017-10-13 56.75 57.34 56.65 56.88 5,270
2017-10-12 57.37 57.48 56.82 56.94 5,067
2017-10-11 58.41 58.59 57.45 57.61 18,429
2017-10-10 58.44 58.91 58.13 58.19 8,642
2017-10-09 58.78 58.86 58.30 58.30 4,566

» More Greif Stock Price History

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