Quantcast

Greif Inc. Class A Common Stock Historical Stock Prices

GEF 
$57.04
*  
0.03
0.05%
Get GEF Alerts
*Delayed - data as of Sep. 18, 2018 12:54 ET  -  Find a broker to begin trading GEF now
Exchange:NYSE

Community Rating:
View:    GEF Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

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.
12:54 56.91 57.17 56.4544 57.04 30,511
09/17/2018 57.47 57.81 56.92 57.01 172,370
09/14/2018 56.22 57.57 56.22 57.29 147,618
09/13/2018 56.26 56.78 55.85 56.51 136,726
09/12/2018 55.99 56.14 55.58 55.95 200,131
09/11/2018 56.17 56.185 55.3 56.04 108,807
09/10/2018 56.44 56.6851 56.25 56.46 119,660
09/07/2018 55.45 56.09 55.345 56.06 130,463
09/06/2018 55.39 55.63 55.12 55.6 116,729
09/05/2018 55.02 55.59 54.13 55.26 153,459
09/04/2018 54.97 55.43 53.88 55.07 181,003
08/31/2018 57.1 57.115 55.04 55.18 332,990
08/30/2018 56.1 58.83 53.85 57.07 413,823
08/29/2018 55.28 56.23 54.94 55.71 185,904
08/28/2018 55.19 55.37 54.64 55.02 142,173
08/27/2018 54.05 55.58 54.05 55 118,730
08/24/2018 52.99 53.9 52.2844 53.85 130,115
08/23/2018 52.86 53.5 52.5 52.71 94,215
08/22/2018 53.43 53.65 52.37 52.82 61,360
08/21/2018 52.91 53.76 52.77 53.43 69,543
08/20/2018 53.16 53.44 52.68 52.77 63,717
08/17/2018 52.48 53.13 52.48 52.99 57,271
08/16/2018 52.18 52.84 51.9381 52.59 66,452
08/15/2018 52.7 52.83 51.47 51.83 132,040
08/14/2018 52.78 53.36 52.75 53.04 68,121
08/13/2018 53.17 53.32 52.01 52.65 73,166
08/10/2018 53.15 53.92 53.04 53.18 83,122
08/09/2018 53.47 54 53.35 53.47 104,074
08/08/2018 54.71 54.71 53.41 53.42 106,736
08/07/2018 54.67 55.25 54.67 54.8 83,385
08/06/2018 53.74 54.69 53.74 54.46 126,852
08/03/2018 53.71 54.195 53.2 53.87 82,845
08/02/2018 53.47 53.915 53.16 53.53 69,457
08/01/2018 54.45 54.63 53.42 53.78 92,917
07/31/2018 53.37 54.63 52.89 54.45 135,659
07/30/2018 53.1 53.86 52.81 53.08 102,144
07/27/2018 53.22 53.39 52.59 52.8 96,837
07/26/2018 52.56 53.28 52.24 53.17 85,430
07/25/2018 52.61 52.65 51.97 52.46 108,469
07/24/2018 52.95 53.555 52.345 52.61 133,475
07/23/2018 53.21 53.38 52.43 52.7 118,584
07/20/2018 53.81 53.81 53.07 53.23 80,422
07/19/2018 53.16 54.1699 53.08 54.01 98,565
07/18/2018 52.34 53.115 52.1 53.03 126,880
07/17/2018 51.98 52.41 51.78 52.19 149,059
07/16/2018 53.86 54.07 51.94 52.14 531,225
07/13/2018 54.5 55.2 54.5 54.55 118,436
07/12/2018 54.24 54.72 54.01 54.51 129,505
07/11/2018 53.6 54.14 53.25 54 155,791
07/10/2018 54.12 54.26 53.42 53.88 137,482
07/09/2018 53.31 54.19 53.215 53.98 145,583
07/06/2018 52.9 53.29 52.52 53.12 137,824
07/05/2018 52.43 53.05 51.36 53.03 194,759
07/03/2018 52.5 52.88 51.79 52.12 106,110
07/02/2018 52.39 52.56 51.42 52.3 188,894
06/29/2018 53.67 53.929 52.82 52.89 264,406
06/28/2018 54.06 54.32 53.42 53.54 133,638
06/27/2018 54.65 55.065 54.01 54.02 206,697
06/26/2018 54.4 54.69 54.1 54.46 193,319
06/25/2018 54.78 55.01 53.88 54.44 169,771
06/22/2018 55.55 55.55 54.74 54.84 550,643
06/21/2018 56 56 54.98 55.1 188,847
06/20/2018 55.4 55.91 54.95 55.91 182,161
06/19/2018 54.7 55.32 54.7 55.3 205,142
06/18/2018 54.73 55.27 54.12 55.24 290,800
*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