Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greif Bros Corp (NY: GEF )

64.41 -0.34 (-0.53%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.359 8.435 8.288 8.383 125,590 +0.04(+0.47%)
Dec 30, 2004 8.470 8.470 8.344 8.344 132,939 -0.11(-1.35%)
Dec 29, 2004 8.473 8.510 8.345 8.458 244,167 -0.06(-0.74%)
Dec 28, 2004 8.107 8.520 8.101 8.520 360,739 +0.43(+5.29%)
Dec 27, 2004 8.378 8.378 8.059 8.092 226,798 -0.28(-3.29%)
Dec 23, 2004 8.360 8.413 8.315 8.368 246,839 -0.01(-0.11%)
Dec 22, 2004 8.233 8.413 8.233 8.377 367,086 +0.11(+1.29%)
Dec 21, 2004 8.305 8.387 8.166 8.271 669,372 -0.01(-0.13%)
Dec 20, 2004 7.941 8.471 7.941 8.281 1,022,430 +0.29(+3.60%)
Dec 17, 2004 7.796 7.994 7.791 7.994 299,614 +0.21(+2.69%)
Dec 16, 2004 7.791 7.820 7.747 7.784 258,530 -0.02(-0.27%)
Dec 15, 2004 7.723 7.805 7.709 7.805 157,322 +0.08(+1.07%)
Dec 14, 2004 7.640 7.729 7.640 7.723 211,433 +0.04(+0.58%)
Dec 13, 2004 7.562 7.690 7.559 7.678 217,779 +0.12(+1.52%)
Dec 10, 2004 7.440 7.589 7.410 7.562 179,367 +0.08(+1.04%)
Dec 09, 2004 7.298 7.522 7.221 7.485 474,640 +0.41(+5.86%)
Dec 08, 2004 6.811 7.070 6.811 7.070 260,200 +0.15(+2.10%)
Dec 07, 2004 7.051 7.125 6.925 6.925 89,516 -0.16(-2.20%)
Dec 06, 2004 7.220 7.220 7.076 7.080 95,863 -0.12(-1.72%)
Dec 03, 2004 7.128 7.275 7.128 7.205 93,859 +0.06(+0.86%)
Dec 02, 2004 7.103 7.238 7.074 7.143 155,986 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.