Indicators

Greif Bros Corp (NY: GEF )

64.55 +0.38 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.86	39.86	38.47	39.17	294,696	-1.08(-2.69%)
Dec 28, 2007	39.30	40.62	39.04	40.26	399,158	+1.61(+4.15%)
Dec 27, 2007	40.71	40.74	38.65	38.65	262,823	-1.77(-4.37%)
Dec 26, 2007	39.79	40.76	39.79	40.42	203,751	+0.63(+1.58%)
Dec 24, 2007	40.43	40.55	39.75	39.79	144,177	-0.24(-0.60%)
Dec 21, 2007	39.90	40.92	39.40	40.03	667,989	+0.84(+2.14%)
Dec 20, 2007	38.70	39.23	37.57	39.19	392,650	+0.97(+2.54%)
Dec 19, 2007	38.99	39.21	37.84	38.22	214,597	-1.06(-2.70%)
Dec 18, 2007	38.35	39.46	37.53	39.28	323,899	+1.56(+4.13%)
Dec 17, 2007	37.63	38.95	37.08	37.72	254,980	-0.40(-1.05%)
Dec 14, 2007	39.12	39.36	37.83	38.12	282,848	-1.68(-4.23%)
Dec 13, 2007	39.47	39.92	38.48	39.81	239,294	-0.16(-0.39%)
Dec 12, 2007	39.24	40.64	39.10	39.96	403,086	+1.73(+4.51%)
Dec 11, 2007	40.67	40.93	38.24	38.24	410,629	-2.15(-5.33%)
Dec 10, 2007	38.51	40.62	38.40	40.39	607,188	+1.89(+4.90%)
Dec 07, 2007	38.16	39.01	38.06	38.50	653,243	+0.38(+0.99%)
Dec 06, 2007	33.80	39.01	33.80	38.12	1,564,261	+4.40(+13.06%)
Dec 05, 2007	33.56	33.79	32.74	33.72	333,744	+0.72(+2.18%)
Dec 04, 2007	34.10	34.32	32.92	33.00	483,595	-1.41(-4.11%)

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.