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

Greif Bros Corp (NY: GEF )

61.92 +0.38 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 10.44 10.53 10.38 10.44 603,744 -0.36(-3.37%)
Mar 30, 2005 10.76 10.84 10.68 10.80 246,637 +0.18(+1.72%)
Mar 29, 2005 11.14 11.15 10.57 10.62 405,499 -0.50(-4.53%)
Mar 28, 2005 11.10 11.22 11.10 11.12 239,962 -0.09(-0.80%)
Mar 24, 2005 11.14 11.33 11.14 11.21 215,265 +0.06(+0.55%)
Mar 23, 2005 11.16 11.20 11.09 11.15 188,899 -0.00(-0.03%)
Mar 22, 2005 11.10 11.24 11.09 11.16 276,006 +0.02(+0.17%)
Mar 21, 2005 11.16 11.21 11.11 11.14 363,447 -0.02(-0.19%)
Mar 18, 2005 11.12 11.28 11.11 11.16 542,335 +0.05(+0.43%)
Mar 17, 2005 11.02 11.18 11.00 11.11 542,001 +0.09(+0.83%)
Mar 16, 2005 10.94 11.07 10.92 11.02 302,372 +0.03(+0.23%)
Mar 15, 2005 10.64 11.20 10.64 10.99 622,433 +0.35(+3.32%)
Mar 14, 2005 10.30 10.64 10.27 10.64 337,082 +0.38(+3.66%)
Mar 11, 2005 10.31 10.33 10.08 10.26 437,539 -0.20(-1.88%)
Mar 10, 2005 10.67 10.67 10.44 10.46 443,546 -0.26(-2.43%)
Mar 09, 2005 10.63 10.79 10.62 10.72 491,605 +0.05(+0.44%)
Mar 08, 2005 10.50 10.90 10.50 10.67 474,251 +0.22(+2.15%)
Mar 07, 2005 10.41 10.52 10.34 10.45 677,835 +0.26(+2.56%)
Mar 04, 2005 10.05 10.29 10.04 10.19 282,681 +0.17(+1.72%)
Mar 03, 2005 9.813 10.13 9.768 10.02 307,045 +0.12(+1.20%)
Mar 02, 2005 9.753 9.966 9.753 9.897 184,227 +0.13(+1.35%)
Mar 01, 2005 9.663 9.802 9.650 9.765 258,985 +0.09(+0.90%)
Feb 28, 2005 9.678 9.720 9.581 9.678 166,538 +0.04(+0.39%)
Feb 25, 2005 9.461 9.699 9.428 9.641 163,201 +0.20(+2.14%)
Feb 24, 2005 9.431 9.461 9.289 9.438 138,504 +0.01(+0.10%)
Feb 23, 2005 9.254 9.468 9.242 9.429 212,929 +0.15(+1.66%)
Feb 22, 2005 9.528 9.528 9.274 9.275 243,299 -0.25(-2.66%)
Feb 18, 2005 9.551 9.606 9.471 9.528 122,818 -0.02(-0.24%)
Feb 17, 2005 9.671 9.689 9.534 9.551 129,826 -0.13(-1.39%)
Feb 16, 2005 9.543 9.723 9.503 9.686 127,824 +0.12(+1.27%)
Feb 15, 2005 9.713 9.835 9.518 9.564 196,575 -0.15(-1.53%)
Feb 14, 2005 9.543 9.714 9.453 9.713 175,549 +0.12(+1.28%)
Feb 11, 2005 9.426 9.660 9.326 9.590 178,887 +0.18(+1.86%)
Feb 10, 2005 9.326 9.416 9.131 9.414 168,541 +0.07(+0.71%)
Feb 09, 2005 9.543 9.588 9.348 9.348 159,196 -0.24(-2.50%)
Feb 08, 2005 9.178 9.588 9.067 9.588 262,323 +0.27(+2.91%)
Feb 07, 2005 9.319 9.363 9.259 9.317 199,245 -0.07(-0.72%)
Feb 04, 2005 9.316 9.401 9.314 9.384 119,814 +0.07(+0.74%)
Feb 03, 2005 9.214 9.348 9.137 9.316 482,594 +0.06(+0.70%)
Feb 02, 2005 8.959 9.326 8.907 9.251 714,213 +0.34(+3.76%)
Feb 01, 2005 8.614 8.980 8.599 8.915 410,172 +0.24(+2.71%)
Jan 31, 2005 8.418 8.682 8.396 8.680 245,969 +0.27(+3.22%)
Jan 28, 2005 8.367 8.411 8.283 8.409 119,814 +0.03(+0.38%)
Jan 27, 2005 8.330 8.406 8.255 8.378 192,236 +0.02(+0.23%)
Jan 26, 2005 8.217 8.367 8.214 8.358 140,172 +0.11(+1.31%)
Jan 25, 2005 8.157 8.277 8.157 8.250 204,585 +0.08(+0.93%)
Jan 24, 2005 8.135 8.232 8.075 8.174 213,930 +0.03(+0.37%)
Jan 21, 2005 8.090 8.190 8.030 8.144 257,650 +0.02(+0.30%)
Jan 20, 2005 8.030 8.204 7.985 8.120 214,597 +0.05(+0.67%)
Jan 19, 2005 8.247 8.247 8.060 8.066 230,951 -0.21(-2.57%)
Jan 18, 2005 8.083 8.295 8.072 8.279 250,308 +0.21(+2.62%)
Jan 14, 2005 7.933 8.089 7.930 8.068 124,152 +0.10(+1.22%)
Jan 13, 2005 7.972 8.069 7.925 7.970 176,884 -0.04(-0.49%)
Jan 12, 2005 8.109 8.109 7.928 8.009 264,993 -0.12(-1.47%)
Jan 11, 2005 8.068 8.171 8.015 8.129 291,692 +0.02(+0.30%)
Jan 10, 2005 8.075 8.171 8.075 8.105 396,822 +0.02(+0.24%)
Jan 07, 2005 8.345 8.345 8.086 8.086 346,093 -0.20(-2.42%)
Jan 06, 2005 8.196 8.315 8.196 8.286 824,682 +0.09(+1.12%)
Jan 05, 2005 8.187 8.270 8.150 8.195 408,169 -0.01(-0.16%)
Jan 04, 2005 8.108 8.292 8.108 8.208 331,074 -0.01(-0.18%)
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.