Indicators

Greif Bros Corp (NY: GEF )

62.32 -0.57 (-0.91%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.099	9.138	9.007	9.099	177,140	+0.04(+0.39%)
Feb 25, 2005	8.895	9.119	8.864	9.064	173,590	+0.19(+2.14%)
Feb 24, 2005	8.866	8.895	8.733	8.873	147,321	+0.01(+0.10%)
Feb 23, 2005	8.700	8.902	8.689	8.865	226,484	+0.15(+1.66%)
Feb 22, 2005	8.958	8.958	8.719	8.720	258,788	-0.24(-2.66%)
Feb 18, 2005	8.979	9.031	8.904	8.958	130,636	-0.02(-0.24%)
Feb 17, 2005	9.092	9.109	8.964	8.979	138,091	-0.13(-1.39%)
Feb 16, 2005	8.972	9.141	8.934	9.106	135,961	+0.11(+1.27%)
Feb 15, 2005	9.131	9.247	8.948	8.992	209,090	-0.14(-1.53%)
Feb 14, 2005	8.972	9.133	8.888	9.131	186,725	+0.12(+1.28%)
Feb 11, 2005	8.862	9.082	8.768	9.016	190,275	+0.16(+1.86%)
Feb 10, 2005	8.768	8.852	8.585	8.851	179,270	+0.06(+0.71%)
Feb 09, 2005	8.972	9.014	8.789	8.789	169,330	-0.23(-2.50%)
Feb 08, 2005	8.628	9.014	8.524	9.014	279,023	+0.25(+2.91%)
Feb 07, 2005	8.761	8.803	8.704	8.759	211,929	-0.06(-0.72%)
Feb 04, 2005	8.758	8.838	8.757	8.823	127,441	+0.06(+0.74%)
Feb 03, 2005	8.662	8.789	8.590	8.758	513,317	+0.06(+0.70%)
Feb 02, 2005	8.423	8.768	8.373	8.697	759,681	+0.32(+3.76%)

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.