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

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
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 (%)
Feb 28, 2006 8.794 8.779 8.614 8.676 593,397 -0.12(-1.35%)
Feb 27, 2006 8.769 8.863 8.728 8.794 408,837 +0.02(+0.20%)
Feb 24, 2006 8.766 8.833 8.502 8.776 578,379 -0.01(-0.12%)
Feb 23, 2006 8.974 9.014 8.764 8.787 324,733 -0.29(-3.23%)
Feb 22, 2006 9.116 9.190 9.032 9.080 175,549 +0.00(+0.02%)
Feb 21, 2006 9.305 9.410 8.962 9.079 231,952 -0.32(-3.38%)
Feb 17, 2006 9.516 9.516 9.223 9.396 179,888 -0.07(-0.71%)
Feb 16, 2006 9.423 9.495 9.323 9.464 118,813 +0.08(+0.83%)
Feb 15, 2006 9.179 9.513 9.173 9.386 149,851 +0.23(+2.50%)
Feb 14, 2006 9.019 9.260 8.975 9.157 250,308 +0.17(+1.87%)
Feb 13, 2006 9.005 9.085 8.920 8.989 154,857 -0.04(-0.50%)
Feb 10, 2006 9.037 9.146 9.002 9.034 190,568 -0.08(-0.86%)
Feb 09, 2006 9.184 9.244 9.097 9.112 188,231 -0.09(-0.93%)
Feb 08, 2006 9.476 9.498 9.166 9.197 295,697 -0.28(-2.94%)
Feb 07, 2006 9.623 9.693 9.441 9.476 203,917 -0.11(-1.14%)
Feb 06, 2006 9.647 9.647 9.446 9.585 202,582 -0.06(-0.64%)
Feb 03, 2006 9.663 9.777 9.591 9.647 161,532 -0.05(-0.56%)
Feb 02, 2006 9.850 9.850 9.554 9.701 298,701 -0.19(-1.89%)
Feb 01, 2006 9.719 9.915 9.719 9.888 326,735 +0.13(+1.35%)
Jan 31, 2006 9.730 9.798 9.705 9.756 310,716 +0.01(+0.11%)
Jan 30, 2006 9.633 9.775 9.633 9.745 463,237 +0.12(+1.29%)
Jan 27, 2006 9.633 9.654 9.561 9.621 175,215 -0.01(-0.12%)
Jan 26, 2006 9.669 9.693 9.506 9.633 180,889 +0.00(+0.02%)
Jan 25, 2006 9.498 9.677 9.393 9.632 450,221 +0.19(+2.05%)
Jan 24, 2006 9.281 9.468 9.268 9.438 720,888 +0.19(+2.11%)
Jan 23, 2006 9.056 9.289 9.056 9.244 214,931 +0.11(+1.16%)
Jan 20, 2006 9.446 9.446 9.044 9.137 266,661 -0.24(-2.57%)
Jan 19, 2006 9.167 9.438 9.064 9.378 180,222 +0.25(+2.72%)
Jan 18, 2006 9.184 9.287 9.040 9.130 303,373 -0.12(-1.25%)
Jan 17, 2006 9.371 9.371 9.148 9.245 290,357 -0.25(-2.65%)
Jan 13, 2006 9.495 9.611 9.401 9.497 91,779 +0.06(+0.62%)
Jan 12, 2006 9.594 9.599 9.369 9.438 157,861 -0.19(-2.01%)
Jan 11, 2006 9.666 9.733 9.573 9.632 267,329 -0.05(-0.48%)
Jan 10, 2006 9.503 9.713 9.476 9.678 417,180 +0.14(+1.44%)
Jan 09, 2006 9.588 9.783 9.459 9.540 417,180 +0.03(+0.36%)
Jan 06, 2006 9.476 9.576 9.441 9.506 269,331 +0.03(+0.32%)
Jan 05, 2006 9.656 9.719 9.476 9.476 442,545 -0.16(-1.63%)
Jan 04, 2006 9.576 9.808 9.576 9.633 509,961 +0.11(+1.15%)
Jan 03, 2006 9.978 10.00 9.453 9.524 530,320 -0.41(-4.09%)
Dec 30, 2005 10.00 10.05 9.877 9.930 201,248 -0.12(-1.15%)
Dec 29, 2005 9.873 10.13 9.847 10.05 202,249 +0.19(+1.92%)
Dec 28, 2005 9.735 9.918 9.665 9.856 232,286 +0.12(+1.25%)
Dec 27, 2005 10.13 10.17 9.657 9.735 317,391 -0.28(-2.80%)
Dec 23, 2005 9.895 10.07 9.858 10.02 139,838 +0.16(+1.60%)
Dec 22, 2005 9.933 10.03 9.775 9.858 199,245 -0.04(-0.38%)
Dec 21, 2005 9.912 10.05 9.783 9.895 176,550 -0.02(-0.17%)
Dec 20, 2005 9.963 10.02 9.802 9.912 290,024 -0.05(-0.51%)
Dec 19, 2005 10.19 10.19 9.846 9.963 378,800 -0.27(-2.64%)
Dec 16, 2005 10.11 10.27 10.08 10.23 586,055 +0.11(+1.05%)
Dec 15, 2005 10.11 10.15 9.994 10.13 234,288 +0.01(+0.09%)
Dec 14, 2005 10.06 10.16 9.880 10.12 202,916 +0.09(+0.87%)
Dec 13, 2005 9.880 10.08 9.843 10.03 300,370 +0.16(+1.58%)
Dec 12, 2005 9.798 9.951 9.730 9.874 251,309 +0.20(+2.09%)
Dec 09, 2005 9.533 9.690 9.408 9.672 100,123 +0.18(+1.86%)
Dec 08, 2005 9.139 9.805 9.064 9.495 280,011 +0.12(+1.33%)
Dec 07, 2005 9.365 9.581 9.325 9.371 91,112 +0.01(+0.06%)
Dec 06, 2005 9.461 9.648 9.360 9.365 201,915 -0.02(-0.18%)
Dec 05, 2005 9.404 9.485 9.353 9.381 101,792 -0.16(-1.63%)
Dec 02, 2005 9.543 9.545 9.392 9.537 86,773 -0.01(-0.11%)
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.