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
2018-07-18 52.63 53.09 52.30 53.09 1,781
2018-07-17 51.99 52.38 51.87 52.13 3,584
2018-07-16 54.07 54.07 51.99 52.14 15,339
2018-07-13 54.67 55.16 54.50 54.52 2,259
2018-07-12 54.19 54.66 54.19 54.475 1,947
2018-07-11 53.51 54.08 53.25 54.08 1,382
2018-07-10 53.98 54.21 53.44 53.88 3,012
2018-07-09 53.36 54.16 53.31 53.94 2,198
2018-07-06 52.67 53.25 52.64 53.09 2,811
2018-07-05 52.19 52.90 51.47 52.90 4,790
2018-07-03 52.39 52.86 52.05 52.11 6,166
2018-07-02 52.38 52.38 51.48 52.27 5,051
2018-06-29 54.00 54.00 52.89 53.03 6,349
2018-06-28 53.65 53.92 53.47 53.73 3,066
2018-06-27 54.29 54.99 54.07 54.13 3,751
2018-06-26 54.45 54.69 54.14 54.60 3,639
2018-06-25 54.87 54.87 53.93 54.48 3,825
2018-06-22 55.12 55.34 54.82 55.12 1,926
2018-06-21 55.74 55.74 55.06 55.17 5,356
2018-06-20 55.08 55.84 55.06 55.84 5,758
2018-06-19 55.20 55.23 54.82 55.20 6,773
2018-06-18 54.41 55.19 54.22 55.19 8,994
2018-06-15 54.78 55.32 54.23 55.18 13,526
2018-06-14 55.95 56.00 55.05 55.55 7,845
2018-06-13 57.79 57.79 55.63 56.00 12,099
2018-06-12 58.99 59.41 58.02 58.18 15,062
2018-06-11 58.72 59.16 58.16 58.52 11,744
2018-06-08 57.73 58.27 57.15 58.22 24,913
2018-06-07 62.46 62.46 57.34 57.34 50,602
2018-06-06 61.01 61.87 60.54 61.79 12,503

» More Greif Stock Price History

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