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 (%)
Jun 28, 2019	27.12	27.83	27.00	27.43	617,597	+0.29(+1.09%)
Jun 27, 2019	26.37	27.19	26.37	27.14	364,697	+0.94(+3.57%)
Jun 26, 2019	26.27	26.55	25.38	26.20	1,071,784	-0.35(-1.30%)
Jun 25, 2019	26.45	26.94	25.96	26.55	409,839	+0.18(+0.67%)
Jun 24, 2019	26.43	26.72	25.76	26.37	808,205	-0.15(-0.57%)
Jun 21, 2019	27.63	27.77	26.31	26.52	801,749	-1.59(-5.67%)
Jun 20, 2019	28.47	28.50	27.79	28.12	230,153	+0.12(+0.42%)
Jun 19, 2019	28.16	28.60	27.79	28.00	398,358	-0.09(-0.33%)
Jun 18, 2019	28.45	28.68	28.06	28.09	339,353	-0.09(-0.33%)
Jun 17, 2019	29.50	29.67	28.05	28.18	328,134	-1.21(-4.10%)
Jun 14, 2019	29.83	29.85	29.01	29.39	332,700	-0.57(-1.89%)
Jun 13, 2019	30.25	30.52	29.74	29.95	490,665	-0.02(-0.06%)
Jun 12, 2019	28.89	29.98	28.73	29.97	465,652	+1.10(+3.81%)
Jun 11, 2019	29.40	29.40	28.36	28.87	383,177	-0.06(-0.20%)
Jun 10, 2019	28.79	29.10	28.49	28.93	386,666	+0.41(+1.43%)
Jun 07, 2019	28.32	29.57	28.32	28.52	486,014	+0.22(+0.79%)
Jun 06, 2019	32.04	32.15	27.77	28.30	2,017,885	-4.01(-12.42%)
Jun 05, 2019	32.46	32.58	31.96	32.31	293,055	+0.07(+0.21%)
Jun 04, 2019	31.55	32.30	31.30	32.24	273,076	+1.03(+3.31%)

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.