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

Greif Bros Corp (NY: GEF )

64.17 -0.58 (-0.90%)
Official Closing Price Updated: 7:00 PM 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, 2003 5.303 5.333 5.273 5.320 98,120 +0.03(+0.48%)
Dec 30, 2003 5.131 5.311 5.131 5.294 145,512 +0.16(+3.18%)
Dec 29, 2003 5.146 5.191 5.131 5.131 106,130 -0.01(-0.29%)
Dec 26, 2003 5.124 5.176 5.116 5.146 15,352 +0.02(+0.44%)
Dec 24, 2003 5.154 5.154 5.086 5.124 28,368 -0.06(-1.24%)
Dec 23, 2003 5.214 5.236 5.184 5.188 62,076 +0.00(+0.03%)
Dec 22, 2003 5.109 5.187 5.080 5.187 125,821 +0.08(+1.52%)
Dec 19, 2003 5.173 5.173 5.038 5.109 147,515 -0.07(-1.27%)
Dec 18, 2003 5.145 5.227 5.116 5.175 90,778 -0.02(-0.46%)
Dec 17, 2003 5.656 5.656 5.107 5.199 311,049 -0.47(-8.32%)
Dec 16, 2003 5.396 5.670 5.396 5.670 224,610 +0.28(+5.28%)
Dec 15, 2003 5.333 5.408 5.333 5.386 164,536 +0.09(+1.70%)
Dec 12, 2003 5.236 5.315 5.140 5.296 106,130 +0.05(+0.94%)
Dec 11, 2003 5.232 5.247 5.199 5.247 85,772 +0.01(+0.29%)
Dec 10, 2003 5.109 5.232 5.065 5.232 131,495 +0.12(+2.40%)
Dec 09, 2003 5.211 5.221 5.107 5.109 64,078 -0.13(-2.57%)
Dec 08, 2003 5.230 5.266 5.191 5.244 69,752 +0.05(+1.04%)
Dec 05, 2003 5.244 5.273 5.199 5.190 54,066 -0.04(-0.86%)
Dec 04, 2003 5.065 5.235 4.989 5.235 246,303 +0.17(+3.37%)
Dec 03, 2003 5.175 5.196 5.064 5.064 73,757 -0.12(-2.31%)
Dec 02, 2003 5.131 5.341 5.146 5.184 111,804 +0.05(+1.02%)
Dec 01, 2003 5.116 5.139 5.116 5.131 82,101 +0.04(+0.74%)
Nov 28, 2003 5.113 5.113 5.094 5.094 12,348 -0.01(-0.29%)
Nov 26, 2003 5.079 5.115 5.064 5.109 116,810 +0.05(+0.98%)
Nov 25, 2003 5.034 5.059 5.025 5.059 111,470 +0.01(+0.21%)
Nov 24, 2003 4.897 5.139 4.891 5.049 197,910 +0.18(+3.72%)
Nov 21, 2003 4.700 4.867 4.700 4.867 117,144 +0.22(+4.64%)
Nov 20, 2003 4.742 4.757 4.674 4.652 35,043 -0.10(-2.20%)
Nov 19, 2003 4.722 4.779 4.704 4.757 76,761 +0.03(+0.73%)
Nov 18, 2003 4.643 4.745 4.643 4.722 112,471 +0.10(+2.17%)
Nov 17, 2003 4.715 4.721 4.622 4.622 124,486 -0.22(-4.61%)
Nov 14, 2003 4.791 4.929 4.791 4.845 148,516 +0.07(+1.38%)
Nov 13, 2003 4.562 4.794 4.554 4.779 85,438 +0.20(+4.42%)
Nov 12, 2003 4.569 4.569 4.560 4.577 83,102 -0.02(-0.36%)
Nov 11, 2003 4.599 4.622 4.544 4.593 90,111 -0.07(-1.54%)
Nov 10, 2003 4.824 4.824 4.665 4.665 78,429 -0.17(-3.44%)
Nov 07, 2003 4.782 4.866 4.776 4.832 89,443 +0.05(+1.13%)
Nov 06, 2003 4.776 4.776 4.776 4.778 27,033 +0.00(+0.03%)
Nov 05, 2003 4.823 4.776 4.727 4.776 86,439 -0.04(-0.75%)
Nov 04, 2003 4.823 4.827 4.802 4.812 69,418 +0.00(+0.09%)
Nov 03, 2003 4.835 4.854 4.805 4.808 31,789 -0.07(-1.35%)
Oct 31, 2003 4.835 4.869 4.821 4.873 87,441 +0.10(+2.01%)
Oct 30, 2003 4.770 4.778 4.763 4.778 55,401 -0.04(-0.81%)
Oct 29, 2003 4.709 4.824 4.707 4.817 117,144 +0.11(+2.29%)
Oct 28, 2003 4.611 4.724 4.590 4.709 110,803 +0.09(+1.88%)
Oct 27, 2003 4.620 4.622 4.592 4.622 97,119 +0.00(+0.03%)
Oct 24, 2003 4.685 4.685 4.620 4.620 37,713 -0.08(-1.69%)
Oct 23, 2003 4.719 4.746 4.644 4.700 97,119 -0.06(-1.20%)
Oct 22, 2003 4.818 4.818 4.706 4.757 156,192 -0.08(-1.58%)
Oct 21, 2003 4.824 4.872 4.815 4.833 120,815 -0.02(-0.43%)
Oct 20, 2003 4.811 4.869 4.811 4.854 176,884 +0.05(+1.09%)
Oct 17, 2003 4.824 4.847 4.775 4.802 227,280 -0.01(-0.28%)
Oct 16, 2003 4.766 4.832 4.766 4.815 94,449 -0.01(-0.16%)
Oct 15, 2003 4.712 4.809 4.697 4.823 89,109 +0.14(+3.01%)
Oct 14, 2003 4.565 4.689 4.557 4.682 191,903 +0.10(+2.22%)
Oct 13, 2003 4.500 4.587 4.517 4.580 104,462 +0.08(+1.76%)
Oct 10, 2003 4.494 4.502 4.476 4.500 86,773 -0.01(-0.23%)
Oct 09, 2003 4.494 4.536 4.472 4.511 112,805 +0.07(+1.55%)
Oct 08, 2003 4.472 4.503 4.387 4.442 122,484 -0.04(-1.00%)
Oct 07, 2003 4.391 4.487 4.382 4.487 115,475 +0.09(+2.04%)
Oct 06, 2003 4.451 4.547 4.427 4.397 93,448 -0.04(-0.88%)
Oct 03, 2003 4.300 4.476 4.300 4.436 184,894 +0.18(+4.26%)
Oct 02, 2003 4.084 4.292 4.079 4.255 108,466 +0.19(+4.57%)
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.