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 (%)
Feb 27, 2009	18.60	18.97	18.27	18.43	0	-0.54(-2.84%)
Feb 26, 2009	17.52	19.53	17.52	18.97	1,527,405	+2.05(+12.11%)
Feb 25, 2009	16.73	17.30	16.43	16.92	593,020	+0.14(+0.82%)
Feb 24, 2009	16.53	16.98	16.12	16.78	912,175	+0.36(+2.19%)
Feb 23, 2009	17.44	17.46	16.41	16.42	491,804	-0.93(-5.39%)
Feb 20, 2009	17.47	17.80	16.89	17.35	0	-0.34(-1.93%)
Feb 19, 2009	18.31	18.53	17.62	17.70	226,340	-0.61(-3.31%)
Feb 18, 2009	18.28	18.50	17.68	18.30	566,159	+0.26(+1.46%)
Feb 17, 2009	18.64	18.77	17.91	18.04	507,331	-1.24(-6.43%)
Feb 13, 2009	19.27	19.64	19.14	19.28	404,134	+0.06(+0.31%)
Feb 12, 2009	18.98	19.26	18.46	19.22	493,776	-0.13(-0.68%)
Feb 11, 2009	19.29	19.66	19.08	19.35	602,040	+0.20(+1.06%)
Feb 10, 2009	19.41	19.99	18.93	19.15	814,702	-0.50(-2.56%)
Feb 09, 2009	18.64	19.83	18.45	19.65	726,810	+1.02(+5.50%)
Feb 06, 2009	18.18	18.82	18.13	18.62	540,786	+0.31(+1.67%)
Feb 05, 2009	17.74	18.61	17.56	18.32	577,199	+0.45(+2.51%)
Feb 04, 2009	17.71	18.24	17.58	17.87	445,634	+0.13(+0.71%)
Feb 03, 2009	17.68	18.04	17.27	17.74	528,067	+0.07(+0.37%)

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.