MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEF.B — Greif, Inc. Class B
NYSEGreif, Inc. Class B
$107.57
+1.24(+1.17%)
- O
- 107.00
- H
- 108.81
- L
- 107.00
- V
- 70.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$107.57
Period Return+90.02%
Period High$114.64
Period Low$54.74
Avg Daily Volume35.5K
Total Trading Days365
GEF.B — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $107.00 | $108.81 | $107.00 | $107.57 | +$1.24 | +1.17% | 70,478 | $108.09 | $107.00 $108.81 |
| Oct 1, 2026 | $102.25 | $106.55 | $101.71 | $106.33 | +$3.44 | +3.34% | 60,093 | $104.70 | $101.71 $106.55 |
| Sep 30, 2026 | $106.00 | $106.00 | $102.89 | $102.89 | $-2.08 | -1.98% | 79,685 | $103.94 | $102.89 $106.00 |
| Sep 29, 2026 | $106.43 | $106.70 | $104.90 | $104.97 | $-1.95 | -1.82% | 72,873 | $105.88 | $104.90 $106.70 |
| Sep 28, 2026 | $107.29 | $108.21 | $106.45 | $106.92 | $-1.23 | -1.14% | 150,278 | $107.30 | $106.45 $108.21 |
| Sep 25, 2026 | $109.00 | $109.15 | $107.27 | $108.15 | +$0.68 | +0.63% | 173,205 | $108.00 | $107.27 $109.15 |
| Sep 24, 2026 | $111.00 | $112.50 | $107.40 | $107.47 | $-3.55 | -3.20% | 104,856 | $109.53 | $107.40 $112.50 |
| Sep 23, 2026 | $113.20 | $113.25 | $110.85 | $111.02 | $-2.57 | -2.26% | 55,498 | $112.34 | $110.85 $113.25 |
| Sep 22, 2026 | $109.59 | $114.64 | $109.30 | $113.59 | +$3.94 | +3.59% | 91,380 | $112.00 | $109.30 $114.64 |
| Sep 21, 2026 | $107.71 | $110.17 | $107.71 | $109.65 | +$1.41 | +1.30% | 163,610 | $108.99 | $107.71 $110.17 |
| Sep 18, 2026 | $108.27 | $109.03 | $105.64 | $108.24 | $-1.19 | -1.09% | 80,044 | $107.72 | $105.64 $109.03 |
| Sep 17, 2026 | $107.60 | $109.47 | $106.36 | $109.43 | +$2.34 | +2.19% | 137,860 | $107.82 | $106.36 $109.47 |
| Sep 16, 2026 | $105.40 | $108.53 | $103.93 | $107.09 | +$1.42 | +1.34% | 112,783 | $107.32 | $103.93 $108.53 |
| Sep 15, 2026 | $106.43 | $106.43 | $103.00 | $105.67 | +$0.21 | +0.20% | 163,683 | $104.60 | $103.00 $106.43 |
| Sep 14, 2026 | $104.99 | $106.03 | $103.33 | $105.46 | +$0.28 | +0.27% | 110,969 | $105.51 | $103.33 $106.03 |
| Sep 11, 2026 | $107.95 | $108.00 | $104.74 | $105.18 | $-1.62 | -1.52% | 61,423 | $105.97 | $104.74 $108.00 |
| Sep 10, 2026 | $106.04 | $107.90 | $106.00 | $106.80 | $-0.24 | -0.22% | 115,433 | $106.70 | $106.00 $107.90 |
| Sep 9, 2026 | $110.00 | $110.00 | $107.02 | $107.04 | $-1.86 | -1.71% | 68,689 | $107.95 | $107.02 $110.00 |
| Sep 8, 2026 | $106.43 | $109.59 | $106.43 | $108.90 | +$0.28 | +0.26% | 61,619 | $107.99 | $106.43 $109.59 |
| Sep 4, 2026 | $105.57 | $108.97 | $105.57 | $108.62 | +$1.00 | +0.93% | 112,171 | $108.37 | $105.57 $108.97 |
| Sep 3, 2026 | $108.20 | $109.25 | $106.71 | $107.62 | +$0.30 | +0.28% | 104,725 | $107.48 | $106.71 $109.25 |
| Sep 2, 2026 | $106.80 | $108.27 | $106.26 | $107.32 | +$1.78 | +1.69% | 47,083 | $107.43 | $106.26 $108.27 |
| Sep 1, 2026 | $104.49 | $105.98 | $104.40 | $105.54 | $-0.10 | -0.09% | 35,430 | $105.12 | $104.40 $105.98 |
| Aug 31, 2026 | $107.50 | $107.50 | $105.28 | $105.64 | $-1.89 | -1.76% | 42,351 | $106.02 | $105.28 $107.50 |
| Aug 28, 2026 | $109.15 | $109.30 | $106.40 | $107.53 | $-0.51 | -0.47% | 100,056 | $108.11 | $106.40 $109.30 |
| Aug 27, 2026 | $107.60 | $108.60 | $107.51 | $108.04 | $-0.33 | -0.30% | 64,658 | $108.06 | $107.51 $108.60 |
| Aug 26, 2026 | $107.79 | $110.04 | $107.68 | $108.37 | +$0.63 | +0.58% | 81,089 | $109.19 | $107.68 $110.04 |
| Aug 25, 2026 | $109.56 | $110.66 | $107.74 | $107.74 | $-1.13 | -1.04% | 51,464 | $109.02 | $107.74 $110.66 |
| Aug 24, 2026 | $110.36 | $112.36 | $108.75 | $108.87 | $-2.56 | -2.30% | 70,916 | $110.60 | $108.75 $112.36 |
| Aug 21, 2026 | $111.05 | $111.68 | $110.60 | $111.43 | +$1.43 | +1.30% | 39,319 | $111.08 | $110.60 $111.68 |