Quantcast

Greif Inc. Class A Common Stock Historical Stock Prices

GEF 
$39.58
*  
0.36
0.9%
Get GEF Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading GEF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.20 40.53 39.02 39.58 158,321
01/22/2019 40.22 40.97 39.56 39.94 140,641
01/18/2019 40.54 40.9 40.33 40.52 122,694
01/17/2019 39.59 40.645 39.59 40.2 165,047
01/16/2019 39.64 40.16 39.23 39.83 155,825
01/15/2019 38.8 39.595 38.57 39.37 152,957
01/14/2019 39.52 39.71 38.61 38.65 219,171
01/11/2019 39.56 39.85 39.055 39.62 144,743
01/10/2019 38.89 39.96 38.57 39.51 232,390
01/09/2019 39.01 39.25 38.49 38.75 216,762
01/08/2019 38.66 39.25 38.27 38.92 248,190
01/07/2019 36.99 39.14 36.99 38.03 281,525
01/04/2019 36.45 38.04 36.3548 37.74 569,488
01/03/2019 36.78 36.98 35.52 35.73 432,461
01/02/2019 36.73 37.41 35.97 36.9 254,362
12/31/2018 35.76 37.11 35.645 37.11 266,885
12/28/2018 35.47 36.229 35.16 35.44 225,890
12/27/2018 33.44 35.24 32.83 35.22 452,514
12/26/2018 32.64 33.86 31.8 33.7 486,567
12/24/2018 33.66 33.67 32.25 32.32 245,629
12/21/2018 34.24 34.5 33.3901 33.66 1,110,636
12/20/2018 36.5 37.5 34.23 34.48 953,414
12/19/2018 43.25 43.83 41.85 42.07 181,438
12/18/2018 43.18 43.88 42.97 43.09 180,988
12/17/2018 43.33 44.43 42.61 42.96 180,079
12/14/2018 43.66 44.64 43.56 44.21 193,160
12/13/2018 44.39 44.72 43.7355 43.8 145,999
12/12/2018 44.39 45.13 43.13 44.52 158,549
12/11/2018 45.43 45.43 43.2001 43.47 200,111
12/10/2018 44.64 44.89 43.75 44.65 144,124
12/07/2018 45 46.62 44.53 44.54 324,212
12/06/2018 47 47.44 43.04 45.01 472,308
12/04/2018 51.41 51.86 49.71 49.92 212,226
12/03/2018 52.2 52.92 50.69 51.49 97,926
11/30/2018 50.07 51.42 50.01 51.27 169,668
11/29/2018 49.98 50.94 49.6 50.04 172,349
11/28/2018 49.88 50.15 47.87 50.15 278,315
11/27/2018 51.25 51.385 49.57 49.6 144,311
11/26/2018 51.96 52.45 51.15 51.53 123,727
11/23/2018 50.78 51.84 50.685 51.52 31,585
11/21/2018 51.19 51.94 50.74 51.18 41,343
11/20/2018 50.66 51.6 50.6 50.98 84,172
11/19/2018 51.25 51.6 50.8 51.24 116,969
11/16/2018 50.73 51.9697 50.12 51.31 171,198
11/15/2018 49.69 51.13 49.68 50.73 71,324
11/14/2018 49.59 50.34 49.09 49.86 83,064
11/13/2018 49.21 50.03 48.78 49.04 85,968
11/12/2018 49.14 49.78 48.71 48.85 92,171
11/09/2018 50.4 50.565 48.63 48.99 94,349
11/08/2018 49.98 50.63 49.82 50.57 52,813
11/07/2018 49.21 50.16 48.55 50.14 94,984
11/06/2018 49.07 49.64 48.5 48.75 102,472
11/05/2018 49.05 49.49 48.65 49.01 131,828
11/02/2018 48.81 49.4795 48.25 49.24 172,108
11/01/2018 47.64 48.95 47.53 48.54 112,917
10/31/2018 47.67 47.85 46.602 47.3 166,506
10/30/2018 45.45 47.09 45.45 47.02 138,949
10/29/2018 46.79 47.5 44.93 45.41 180,337
10/26/2018 46 47.11 45.52 46.09 124,215
10/25/2018 45.11 46.89 44.94 46.63 161,295
10/24/2018 46.96 47.14 44.66 44.72 156,678
10/23/2018 46.58 47.56 45.67 46.89 111,597
10/22/2018 47.34 47.73 47 47.27 130,656
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio