Quantcast

Greif Inc. Class A Common Stock Historical Stock Prices

GEF 
$49.04
*  
0.19
0.39%
Get GEF Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading GEF now
Exchange:NYSE

Community Rating:
View:    GEF After Hours
 
 
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 12-AUG-2018 TO 12-NOV-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.
16:00 49.11 50.03 48.78 49.04 84,887
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
10/19/2018 47.23 47.935 47 47.31 106,103
10/18/2018 47.22 48.16 47.05 47.23 137,210
10/17/2018 48.38 48.7 47.53 47.96 111,444
10/16/2018 47.67 48.46 47.35 48.43 104,525
10/15/2018 46.69 47.64 46.38 47.37 122,609
10/12/2018 48.04 48.04 45.84 46.8 170,546
10/11/2018 47.92 49.07 47.29 47.34 222,834
10/10/2018 49.06 49.23 47.6 47.95 211,446
10/09/2018 50.76 50.76 49.11 49.21 177,728
10/08/2018 50.94 51.5442 50.85 50.99 113,097
10/05/2018 51.35 51.66 50.45 50.93 173,622
10/04/2018 52.33 52.33 51.1 51.47 82,898
10/03/2018 53.89 53.89 52.51 52.57 111,569
10/02/2018 52.91 54.29 52.91 53.55 145,377
10/01/2018 53.73 54.28 52.59 52.94 199,900
09/28/2018 54.25 54.56 53.528 53.66 151,025
09/27/2018 55.4 55.57 54.18 54.37 124,508
09/26/2018 56 56.049 55.02 55.27 127,762
09/25/2018 57.29 57.29 55.95 56.02 124,775
09/24/2018 58.55 58.89 56.96 57.05 91,973
09/21/2018 58.84 59 58.42 58.55 379,448
09/20/2018 58.01 58.875 57.94 58.82 107,853
09/19/2018 57.35 57.98 57.35 57.83 146,883
09/18/2018 57.16 57.66 56.4544 57.31 105,450
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
*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