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 (%)
May 28, 2010	33.05	33.47	32.61	33.05	201,236	+0.10(+0.31%)
May 27, 2010	32.40	32.95	32.22	32.95	171,173	+1.27(+4.02%)
May 26, 2010	31.30	32.23	31.16	31.67	326,946	+0.44(+1.41%)
May 25, 2010	30.66	31.34	30.15	31.23	278,836	-0.11(-0.37%)
May 24, 2010	31.88	32.23	31.33	31.35	173,844	-0.70(-2.18%)
May 21, 2010	31.13	32.05	31.13	32.05	270,289	+0.35(+1.10%)
May 20, 2010	31.97	32.10	31.68	31.70	621,053	-0.92(-2.83%)
May 19, 2010	32.37	32.89	32.03	32.62	382,103	+0.20(+0.63%)
May 18, 2010	33.27	33.61	32.26	32.41	404,152	-0.58(-1.75%)
May 17, 2010	33.05	33.18	32.32	32.99	202,887	+0.21(+0.64%)
May 14, 2010	32.78	33.37	32.34	32.78	306,388	-0.82(-2.44%)
May 13, 2010	33.22	33.96	33.01	33.60	240,667	+0.22(+0.67%)
May 12, 2010	33.05	33.54	32.87	33.38	165,119	+0.39(+1.19%)
May 11, 2010	33.11	33.36	32.93	32.99	303,226	+0.06(+0.18%)
May 10, 2010	32.38	32.95	32.32	32.93	283,028	+1.71(+5.47%)
May 07, 2010	31.84	32.29	31.05	31.22	510,672	-0.83(-2.60%)
May 06, 2010	33.17	33.75	30.70	32.05	270,175	-1.98(-5.81%)
May 05, 2010	34.31	34.44	33.31	34.03	277,733	-0.26(-0.76%)
May 04, 2010	34.75	34.75	34.09	34.29	213,354	-0.88(-2.50%)

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.