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
2018-10-22 47.34 47.47 47.19 47.30 9,267
2018-10-19 47.67 47.73 47.09 47.37 3,215
2018-10-18 47.68 48.14 47.06 47.26 4,276
2018-10-17 47.99 48.40 47.66 47.88 2,094
2018-10-16 48.12 48.37 47.60 48.37 1,850
2018-10-15 46.61 47.63 46.61 47.40 3,942
2018-10-12 46.85 47.09 45.88 46.90 4,782
2018-10-11 48.28 49.06 47.51 47.51 9,414
2018-10-10 48.57 48.84 47.70 47.91 5,714
2018-10-09 49.94 50.35 49.13 49.13 6,059
2018-10-08 51.39 51.47 50.91 51.02 2,504
2018-10-05 51.19 51.19 50.57 50.88 2,496
2018-10-04 51.76 51.89 51.11 51.49 2,883
2018-10-03 53.34 53.60 52.54 52.62 11,579
2018-10-02 53.43 54.21 53.25 53.64 3,997
2018-10-01 53.89 53.89 52.66 52.67 1,901
2018-09-28 54.24 54.24 53.55 53.57 4,268
2018-09-27 55.14 55.15 54.22 54.35 6,221
2018-09-26 55.34 55.98 55.20 55.20 3,062
2018-09-25 56.47 56.73 56.00 56.00 2,427
2018-09-24 57.50 57.64 56.97 56.97 2,020
2018-09-21 58.61 58.92 58.42 58.62 4,552
2018-09-20 58.13 58.84 58.13 58.80 2,822
2018-09-19 57.49 57.94 57.49 57.81 3,377
2018-09-18 56.54 57.62 56.54 57.33 5,284
2018-09-17 57.69 57.69 56.98 56.98 6,257
2018-09-14 56.56 57.53 56.55 57.32 6,142
2018-09-13 56.64 56.64 56.46 56.52 2,130
2018-09-12 55.78 56.13 55.68 56.03 2,115
2018-09-11 55.99 56.12 55.37 56.04 4,116

» More Greif Stock Price History

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