Greif Class B(GEF.B)
$99.90-2.79 (-2.72%)
GEF.B
Greif Class B historical prices
$99.90
At close:-2.79 (-2.72%)
Want to see GEF.B full AI Analyst Report?
Greif Class B (GEF.B) Historical Prices
49 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 102.90 | 104.10 | 99.82 | 99.90 | 99.90 | -2.72% | 125,302 | 1.43 |
| Nov 11, 2026 | 102.30 | 103.53 | 100.77 | 102.69 | 102.69 | +0.06% | 45,429 | 0.51 |
| Nov 10, 2026 | 104.61 | 104.96 | 102.40 | 102.63 | 102.63 | -0.13% | 56,986 | 0.63 |
| Nov 09, 2026 | 105.32 | 107.42 | 103.90 | 105.46 | 105.46 | +2.63% | 49,508 | 0.55 |
| Nov 06, 2026 | 102.00 | 102.96 | 100.72 | 102.76 | 102.76 | +0.20% | 99,259 | 1.12 |
| Nov 05, 2026 | 106.94 | 107.08 | 101.30 | 102.55 | 102.55 | -3.78% | 93,758 | 1.06 |
| Nov 04, 2026 | 111.00 | 111.00 | 104.93 | 106.58 | 106.58 | -4.75% | 79,760 | 0.91 |
| Nov 03, 2026 | 116.04 | 116.04 | 111.89 | 111.89 | 111.89 | -2.18% | 71,269 | 0.81 |
| Nov 02, 2026 | 115.00 | 116.00 | 112.10 | 114.38 | 114.38 | -0.63% | 144,096 | 1.66 |
| Oct 30, 2026 | 114.00 | 115.75 | 112.14 | 115.11 | 115.11 | +0.23% | 131,062 | 1.50 |
| Oct 29, 2026 | 115.94 | 116.80 | 114.35 | 114.85 | 114.85 | -1.15% | 112,944 | 1.30 |
| Oct 28, 2026 | 117.33 | 117.33 | 113.01 | 116.19 | 116.19 | -0.33% | 181,082 | 2.11 |
| Oct 27, 2026 | 114.61 | 117.02 | 113.97 | 116.57 | 116.57 | +1.59% | 141,735 | 1.66 |
| Oct 26, 2026 | 112.90 | 115.08 | 112.00 | 114.75 | 114.75 | +1.50% | 82,860 | 0.98 |
| Oct 23, 2026 | 114.50 | 114.62 | 112.62 | 113.05 | 113.05 | -2.08% | 109,280 | 1.31 |
| Oct 22, 2026 | 115.58 | 116.26 | 112.98 | 115.45 | 115.45 | +0.94% | 74,966 | 0.90 |
| Oct 21, 2026 | 113.08 | 114.38 | 111.45 | 114.38 | 114.38 | +1.10% | 124,456 | 1.51 |
| Oct 20, 2026 | 110.76 | 113.76 | 110.40 | 113.14 | 113.14 | +1.60% | 69,587 | 0.84 |
| Oct 19, 2026 | 111.00 | 111.91 | 108.94 | 111.36 | 111.36 | +0.65% | 144,983 | 1.79 |
| Oct 16, 2026 | 110.80 | 112.60 | 110.02 | 110.64 | 110.64 | +0.41% | 35,147 | 0.43 |
| Oct 15, 2026 | 108.01 | 110.27 | 108.01 | 110.19 | 110.19 | +2.47% | 17,646 | 0.21 |
| Oct 14, 2026 | 104.07 | 107.53 | 104.07 | 107.53 | 107.53 | +1.81% | 153,664 | 1.90 |
| Oct 13, 2026 | 106.00 | 106.64 | 104.39 | 105.62 | 105.62 | -0.43% | 45,037 | 0.56 |
| Oct 12, 2026 | 107.26 | 108.29 | 105.76 | 106.08 | 106.08 | -1.81% | 84,896 | 1.06 |
| Oct 09, 2026 | 108.15 | 108.79 | 107.16 | 108.04 | 108.04 | +0.13% | 43,023 | 0.54 |
| Oct 08, 2026 | 109.50 | 110.36 | 106.68 | 107.90 | 107.90 | -0.95% | 70,445 | 0.89 |
| Oct 07, 2026 | 106.21 | 109.48 | 105.91 | 108.93 | 108.93 | +1.21% | 50,269 | 0.64 |
| Oct 06, 2026 | 108.43 | 108.43 | 107.20 | 107.63 | 107.63 | +0.11% | 78,375 | 1.00 |
| Oct 05, 2026 | 106.00 | 107.74 | 106.00 | 107.51 | 107.51 | -0.06% | 66,429 | 0.85 |
| Oct 02, 2026 | 107.00 | 108.81 | 107.00 | 107.57 | 107.57 | +1.17% | 70,481 | 0.91 |
| Oct 01, 2026 | 102.25 | 106.55 | 101.71 | 106.33 | 106.33 | +3.34% | 60,092 | 0.78 |
| Sep 30, 2026 | 106.00 | 106.00 | 102.89 | 102.89 | 102.89 | -1.98% | 79,685 | 1.05 |
| Sep 29, 2026 | 106.43 | 106.70 | 104.90 | 104.97 | 104.97 | -1.82% | 72,873 | 0.96 |
| Sep 28, 2026 | 107.29 | 108.21 | 106.45 | 106.92 | 106.92 | -1.14% | 150,277 | 2.01 |
| Sep 25, 2026 | 109.00 | 109.15 | 107.27 | 108.15 | 108.15 | +0.63% | 173,204 | 2.36 |
| Sep 24, 2026 | 111.00 | 112.50 | 107.40 | 107.47 | 107.47 | -3.20% | 104,855 | 1.41 |
| Sep 23, 2026 | 113.20 | 113.25 | 110.85 | 111.02 | 111.02 | -2.26% | 55,498 | 0.73 |
| Sep 22, 2026 | 109.59 | 114.64 | 109.30 | 113.59 | 113.59 | +3.59% | 91,379 | 1.21 |
| Sep 21, 2026 | 107.71 | 110.17 | 107.71 | 109.65 | 109.65 | +1.30% | 163,610 | 2.14 |
| Sep 18, 2026 | 108.27 | 109.03 | 105.64 | 108.24 | 108.24 | -1.09% | 80,043 | 1.01 |
| Sep 17, 2026 | 107.60 | 109.47 | 106.36 | 109.43 | 109.43 | +3.08% | 137,859 | 1.71 |
| Sep 16, 2026 | 105.40 | 108.53 | 103.93 | 107.09 | 106.16 | +1.34% | 112,783 | 1.43 |
| Sep 15, 2026 | 106.43 | 106.43 | 103.00 | 105.67 | 104.75 | +0.20% | 168,789 | 2.11 |
| Sep 14, 2026 | 104.99 | 106.03 | 103.33 | 105.46 | 104.54 | +0.27% | 114,152 | 1.40 |
| Sep 11, 2026 | 107.95 | 108.00 | 104.74 | 105.18 | 104.27 | -1.52% | 61,423 | 0.73 |
| Sep 10, 2026 | 106.04 | 107.90 | 106.00 | 106.80 | 105.87 | -0.22% | 115,433 | 1.36 |
| Sep 09, 2026 | 110.00 | 110.00 | 107.02 | 107.04 | 106.11 | -1.71% | 68,688 | 0.80 |
| Sep 08, 2026 | 106.43 | 109.59 | 106.43 | 108.90 | 107.95 | +0.26% | 61,618 | 0.69 |
| Sep 07, 2026 | 105.57 | 108.97 | 105.57 | 108.62 | 107.68 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 105.57 | 108.97 | 105.57 | 108.62 | 107.68 | +0.93% | 112,171 | 1.24 |
