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

Greif Bros Corp (NY: GEF )

64.75 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2003 2.798 2.798 2.691 2.691 106,551 -0.12(-4.31%)
Mar 28, 2003 2.789 2.814 2.778 2.813 56,115 +0.03(+0.91%)
Mar 27, 2003 2.642 2.789 2.642 2.787 51,438 +0.15(+5.80%)
Mar 26, 2003 2.591 2.843 2.591 2.635 259,532 +0.04(+1.73%)
Mar 25, 2003 2.792 2.897 2.507 2.590 207,759 -0.18(-6.64%)
Mar 24, 2003 2.912 2.912 2.774 2.774 134,275 -0.17(-5.70%)
Mar 21, 2003 2.814 2.943 2.799 2.941 54,779 +0.12(+4.08%)
Mar 20, 2003 2.662 2.826 2.639 2.826 53,776 +0.17(+6.49%)
Mar 19, 2003 2.545 2.654 2.545 2.654 34,737 +0.11(+4.29%)
Mar 18, 2003 2.518 2.558 2.507 2.545 89,182 +0.01(+0.29%)
Mar 17, 2003 2.522 2.605 2.522 2.537 78,828 -0.01(-0.29%)
Mar 14, 2003 2.645 2.645 2.537 2.545 165,005 -0.10(-3.74%)
Mar 13, 2003 2.560 2.644 2.531 2.644 173,021 +0.10(+3.88%)
Mar 12, 2003 2.557 2.563 2.527 2.545 76,156 -0.02(-0.87%)
Mar 11, 2003 2.635 2.635 2.560 2.567 64,465 -0.03(-1.32%)
Mar 10, 2003 2.709 2.709 2.576 2.602 130,601 -0.11(-4.08%)
Mar 07, 2003 2.732 2.762 2.712 2.712 55,447 -0.00(-0.17%)
Mar 06, 2003 2.807 2.807 2.715 2.717 41,752 -0.10(-3.51%)
Mar 05, 2003 2.859 2.859 2.807 2.816 25,719 -0.04(-1.31%)
Mar 04, 2003 2.855 2.934 2.841 2.853 31,731 -0.02(-0.57%)
Mar 03, 2003 2.889 2.904 2.867 2.870 101,541 -0.00(-0.16%)
Feb 28, 2003 2.859 2.912 2.837 2.874 60,791 +0.06(+2.13%)
Feb 27, 2003 2.829 2.829 2.786 2.814 16,032 +0.00(+0.11%)
Feb 26, 2003 2.799 2.835 2.784 2.811 128,931 +0.01(+0.43%)
Feb 25, 2003 2.756 2.799 2.745 2.799 79,162 +0.03(+1.14%)
Feb 24, 2003 2.807 2.822 2.756 2.768 60,457 -0.03(-1.12%)
Feb 21, 2003 2.799 2.811 2.768 2.799 57,451 +0.00(+0.00%)
Feb 20, 2003 2.780 2.807 2.778 2.799 48,432 +0.02(+0.70%)
Feb 19, 2003 2.949 2.949 2.778 2.780 64,799 -0.15(-4.96%)
Feb 18, 2003 2.853 2.928 2.829 2.925 120,914 +0.09(+3.06%)
Feb 14, 2003 2.817 2.867 2.817 2.838 22,713 +0.03(+0.96%)
Feb 13, 2003 2.799 2.814 2.754 2.811 139,953 -0.01(-0.37%)
Feb 12, 2003 2.844 2.891 2.792 2.822 98,535 -0.03(-1.05%)
Feb 11, 2003 2.829 2.986 2.814 2.852 123,586 +0.01(+0.26%)
Feb 10, 2003 2.861 2.888 2.817 2.844 35,405 -0.01(-0.31%)
Feb 07, 2003 2.923 2.926 2.853 2.853 87,846 -0.07(-2.51%)
Feb 06, 2003 2.956 2.956 2.926 2.926 100,873 -0.03(-1.11%)
Feb 05, 2003 3.031 3.031 2.959 2.959 26,721 -0.06(-1.89%)
Feb 04, 2003 3.025 3.075 2.943 3.016 114,568 -0.01(-0.30%)
Feb 03, 2003 3.084 3.099 2.976 3.025 208,761 -0.06(-1.99%)
Jan 31, 2003 3.166 3.167 3.031 3.087 171,685 -0.09(-2.96%)
Jan 30, 2003 3.248 3.248 3.039 3.181 187,384 -0.05(-1.62%)
Jan 29, 2003 3.322 3.322 3.106 3.233 191,726 -0.09(-2.66%)
Jan 28, 2003 3.376 3.376 3.319 3.322 24,049 -0.05(-1.60%)
Jan 27, 2003 3.444 3.444 3.376 3.376 13,026 -0.07(-2.04%)
Jan 24, 2003 3.575 3.575 3.446 3.446 22,379 -0.13(-3.64%)
Jan 23, 2003 3.608 3.608 3.576 3.576 25,719 -0.03(-0.75%)
Jan 22, 2003 3.645 3.645 3.603 3.603 21,043 -0.04(-1.15%)
Jan 21, 2003 3.658 3.658 3.623 3.645 30,395 -0.01(-0.37%)
Jan 17, 2003 3.667 3.673 3.630 3.658 25,385 -0.01(-0.37%)
Jan 16, 2003 3.647 3.673 3.644 3.672 21,711 +0.03(+0.86%)
Jan 15, 2003 3.638 3.660 3.615 3.641 23,047 -0.00(-0.12%)
Jan 14, 2003 3.673 3.690 3.638 3.645 31,063 -0.02(-0.65%)
Jan 13, 2003 3.682 3.691 3.645 3.669 30,395 -0.01(-0.16%)
Jan 10, 2003 3.648 3.675 3.645 3.675 22,713 +0.04(+0.99%)
Jan 09, 2003 3.620 3.645 3.609 3.639 29,059 +0.02(+0.45%)
Jan 08, 2003 3.688 3.688 3.615 3.623 23,047 -0.05(-1.39%)
Jan 07, 2003 3.780 3.802 3.660 3.673 31,397 -0.12(-3.20%)
Jan 06, 2003 3.687 3.795 3.687 3.795 29,059 +0.12(+3.13%)
Jan 03, 2003 3.679 3.694 3.652 3.679 33,067 +0.00(+0.00%)
Jan 02, 2003 3.563 3.690 3.563 3.679 46,762 +0.12(+3.28%)
Dec 31, 2002 3.564 3.600 3.540 3.563 82,168 -0.02(-0.46%)
Dec 30, 2002 3.627 3.630 3.572 3.579 65,801 -0.06(-1.52%)
Dec 27, 2002 3.699 3.705 3.623 3.635 39,748 -0.08(-2.06%)
Dec 26, 2002 3.762 3.765 3.699 3.711 19,373 -0.04(-1.16%)
Dec 24, 2002 3.759 3.768 3.747 3.754 7,014 -0.00(-0.08%)
Dec 23, 2002 3.652 3.757 3.652 3.757 43,422 +0.09(+2.45%)
Dec 20, 2002 3.645 3.667 3.624 3.667 55,781 +0.04(+1.03%)
Dec 19, 2002 3.615 3.638 3.600 3.630 105,549 +0.02(+0.62%)
Dec 18, 2002 3.721 3.721 3.608 3.608 39,414 -0.14(-3.83%)
Dec 17, 2002 3.820 3.820 3.750 3.751 17,034 -0.07(-1.80%)
Dec 16, 2002 3.823 3.837 3.811 3.820 21,711 +0.00(+0.08%)
Dec 13, 2002 3.832 3.832 3.780 3.817 24,383 -0.02(-0.58%)
Dec 12, 2002 3.817 3.859 3.817 3.840 18,371 +0.03(+0.71%)
Dec 11, 2002 3.780 3.813 3.780 3.813 13,360 +0.04(+1.11%)
Dec 10, 2002 3.660 3.772 3.660 3.771 18,705 +0.12(+3.24%)
Dec 09, 2002 3.735 3.735 3.652 3.652 33,067 -0.08(-2.20%)
Dec 06, 2002 3.705 3.735 3.682 3.735 14,362 +0.02(+0.61%)
Dec 05, 2002 3.772 3.772 3.697 3.712 24,383 -0.06(-1.47%)
Dec 04, 2002 3.795 3.795 3.744 3.768 50,102 -0.03(-0.91%)
Dec 03, 2002 3.899 3.899 3.802 3.802 14,696 -0.10(-2.68%)
Dec 02, 2002 3.846 3.914 3.832 3.907 37,076 +0.06(+1.56%)
Nov 29, 2002 3.862 3.870 3.837 3.847 13,026 -0.02(-0.58%)
Nov 27, 2002 3.714 3.870 3.714 3.870 39,414 +0.17(+4.61%)
Nov 26, 2002 3.735 3.739 3.700 3.699 17,034 -0.03(-0.80%)
Nov 25, 2002 3.780 3.786 3.703 3.729 27,723 -0.05(-1.27%)
Nov 22, 2002 3.781 3.781 3.763 3.777 5,344 -0.01(-0.28%)
Nov 21, 2002 3.840 3.885 3.786 3.787 46,094 -0.04(-0.98%)
Nov 20, 2002 3.742 3.841 3.742 3.825 65,133 +0.09(+2.40%)
Nov 19, 2002 3.655 3.735 3.636 3.735 61,793 +0.07(+2.05%)
Nov 18, 2002 3.775 3.775 3.647 3.660 54,444 -0.11(-2.90%)
Nov 15, 2002 3.825 3.825 3.756 3.769 28,725 -0.06(-1.64%)
Nov 14, 2002 3.802 3.847 3.786 3.832 37,744 +0.04(+1.19%)
Nov 13, 2002 3.784 3.804 3.781 3.787 13,694 +0.01(+0.20%)
Nov 12, 2002 3.784 3.808 3.780 3.780 21,711 +0.00(+0.00%)
Nov 11, 2002 3.853 3.855 3.780 3.780 34,403 -0.07(-1.90%)
Nov 08, 2002 3.862 3.902 3.850 3.853 36,407 -0.02(-0.46%)
Nov 07, 2002 4.019 4.019 3.870 3.871 37,410 -0.15(-3.79%)
Nov 06, 2002 3.989 4.042 3.980 4.024 79,830 +0.04(+0.98%)
Nov 05, 2002 4.019 4.019 3.979 3.985 20,709 -0.03(-0.86%)
Nov 04, 2002 3.937 4.021 3.937 4.019 47,430 +0.08(+2.09%)
Nov 01, 2002 3.802 3.992 3.795 3.937 74,486 +0.14(+3.58%)
Oct 31, 2002 3.810 3.825 3.786 3.801 27,389 -0.00(-0.08%)
Oct 30, 2002 3.774 3.804 3.759 3.804 30,395 +0.02(+0.59%)
Oct 29, 2002 3.727 3.787 3.700 3.781 31,397 +0.07(+1.77%)
Oct 28, 2002 3.711 3.739 3.708 3.715 15,030 -0.00(-0.08%)
Oct 25, 2002 3.652 3.718 3.641 3.718 24,383 +0.07(+2.01%)
Oct 24, 2002 3.638 3.667 3.539 3.645 25,051 +0.02(+0.62%)
Oct 23, 2002 3.578 3.630 3.570 3.623 22,379 +0.05(+1.47%)
Oct 22, 2002 3.563 3.585 3.563 3.570 18,705 +0.00(+0.00%)
Oct 21, 2002 3.563 3.578 3.563 3.570 14,362 +0.00(+0.04%)
Oct 18, 2002 3.555 3.570 3.548 3.569 28,391 +0.01(+0.38%)
Oct 17, 2002 3.525 3.555 3.518 3.555 49,434 +0.04(+1.11%)
Oct 16, 2002 3.533 3.536 3.509 3.516 57,785 -0.02(-0.47%)
Oct 15, 2002 3.575 3.578 3.500 3.533 96,197 -0.06(-1.58%)
Oct 14, 2002 3.560 3.605 3.560 3.590 42,086 +0.02(+0.63%)
Oct 11, 2002 3.473 3.567 3.473 3.567 69,475 +0.10(+2.76%)
Oct 10, 2002 3.525 3.525 3.443 3.471 35,071 -0.06(-1.74%)
Oct 09, 2002 3.675 3.675 3.533 3.533 3,473,790 -0.15(-4.03%)
Oct 08, 2002 3.772 3.772 3.681 3.681 48,098 -0.09(-2.42%)
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.