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

Greif Bros Corp (NY: GEF )

63.90 -0.38 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 9.393 9.393 9.131 9.146 230,138 -0.22(-2.38%)
Jun 29, 2005 9.251 9.374 9.214 9.369 193,062 +0.16(+1.69%)
Jun 28, 2005 8.877 9.214 8.877 9.214 276,567 +0.26(+2.96%)
Jun 27, 2005 8.413 9.056 8.404 8.949 530,755 +0.24(+2.75%)
Jun 24, 2005 9.082 9.085 8.708 8.709 450,590 -0.41(-4.50%)
Jun 23, 2005 9.205 9.205 8.997 9.119 329,676 -0.12(-1.26%)
Jun 22, 2005 9.423 9.431 9.116 9.236 344,372 -0.19(-1.99%)
Jun 21, 2005 9.595 9.595 9.359 9.423 392,137 -0.16(-1.64%)
Jun 20, 2005 9.573 9.610 9.476 9.580 155,986 -0.07(-0.78%)
Jun 17, 2005 9.723 9.723 9.565 9.655 327,671 -0.03(-0.31%)
Jun 16, 2005 9.588 9.700 9.513 9.685 272,892 +0.07(+0.73%)
Jun 15, 2005 9.579 9.678 9.544 9.615 459,943 +0.05(+0.52%)
Jun 14, 2005 9.176 9.625 9.167 9.565 495,015 +0.36(+3.87%)
Jun 13, 2005 9.176 9.348 9.104 9.209 366,084 -0.05(-0.55%)
Jun 10, 2005 9.221 9.318 9.214 9.260 411,510 +0.00(+0.02%)
Jun 09, 2005 9.281 9.321 9.172 9.258 282,245 +0.01(+0.08%)
Jun 08, 2005 9.413 9.491 9.223 9.251 385,457 -0.16(-1.70%)
Jun 07, 2005 9.158 9.579 8.997 9.411 1,048,483 +0.25(+2.76%)
Jun 06, 2005 9.476 9.526 9.041 9.158 1,466,674 -0.40(-4.21%)
Jun 03, 2005 11.12 11.12 9.520 9.561 2,089,952 -1.59(-14.27%)
Jun 02, 2005 11.09 11.18 11.03 11.15 260,868 +0.07(+0.65%)
Jun 01, 2005 10.84 11.11 10.80 11.08 265,544 +0.20(+1.84%)
May 31, 2005 10.66 10.92 10.65 10.88 256,192 +0.22(+2.08%)
May 27, 2005 10.76 10.79 10.66 10.66 181,037 -0.10(-0.90%)
May 26, 2005 10.47 10.79 10.47 10.76 230,472 +0.32(+3.08%)
May 25, 2005 10.46 10.49 10.41 10.43 113,900 -0.05(-0.50%)
May 24, 2005 10.46 10.60 10.41 10.49 243,165 +0.02(+0.17%)
May 23, 2005 10.41 10.59 10.41 10.47 197,404 +0.06(+0.60%)
May 20, 2005 10.43 10.52 10.36 10.41 175,693 -0.00(-0.03%)
May 19, 2005 10.25 10.47 10.15 10.41 133,607 +0.12(+1.21%)
May 18, 2005 10.15 10.41 10.06 10.28 357,065 +0.20(+2.00%)
May 17, 2005 10.19 10.26 9.979 10.08 367,086 -0.13(-1.30%)
May 16, 2005 10.08 10.29 10.06 10.21 467,959 +0.12(+1.17%)
May 13, 2005 10.70 10.79 9.797 10.10 606,577 -0.83(-7.60%)
May 12, 2005 11.07 11.26 10.90 10.93 212,769 -0.14(-1.25%)
May 11, 2005 11.13 11.17 10.90 11.07 161,664 -0.05(-0.44%)
May 10, 2005 11.20 11.25 11.08 11.11 177,697 -0.14(-1.28%)
May 09, 2005 10.99 11.26 10.99 11.26 245,837 +0.30(+2.77%)
May 06, 2005 11.08 11.14 10.93 10.95 258,864 -0.09(-0.84%)
May 05, 2005 11.07 11.10 11.00 11.05 239,825 +0.02(+0.14%)
May 04, 2005 10.90 11.10 10.81 11.03 293,936 +0.13(+1.24%)
May 03, 2005 10.49 11.21 10.49 10.90 580,857 +0.45(+4.27%)
May 02, 2005 10.41 10.46 10.37 10.45 304,624 +0.07(+0.65%)
Apr 29, 2005 10.25 10.42 10.09 10.38 375,436 +0.14(+1.37%)
Apr 28, 2005 10.44 10.53 10.23 10.24 218,113 -0.23(-2.21%)
Apr 27, 2005 10.53 10.54 10.43 10.48 414,516 -0.08(-0.72%)
Apr 26, 2005 10.73 10.73 10.52 10.55 615,261 -0.18(-1.69%)
Apr 25, 2005 10.69 10.85 10.66 10.73 391,469 +0.09(+0.80%)
Apr 22, 2005 10.57 10.76 10.49 10.65 549,794 +0.08(+0.75%)
Apr 21, 2005 10.37 10.60 10.29 10.57 508,041 +0.07(+0.67%)
Apr 20, 2005 10.57 10.61 10.39 10.50 452,594 -0.04(-0.41%)
Apr 19, 2005 10.54 10.75 10.46 10.54 406,834 +0.03(+0.24%)
Apr 18, 2005 10.58 10.69 10.38 10.52 338,026 -0.08(-0.78%)
Apr 15, 2005 10.72 10.77 10.55 10.60 496,685 -0.08(-0.78%)
Apr 14, 2005 11.33 11.36 10.53 10.68 769,578 -0.66(-5.80%)
Apr 13, 2005 11.31 11.51 11.31 11.34 440,570 +0.06(+0.50%)
Apr 12, 2005 11.25 11.36 11.20 11.28 364,413 +0.03(+0.24%)
Apr 11, 2005 11.31 11.37 11.25 11.26 260,868 -0.02(-0.16%)
Apr 08, 2005 11.24 11.47 11.24 11.27 315,647 +0.05(+0.43%)
Apr 07, 2005 10.96 11.32 10.96 11.23 872,789 +0.19(+1.72%)
Apr 06, 2005 10.94 11.30 10.94 11.04 366,084 +0.12(+1.07%)
Apr 05, 2005 10.99 11.16 10.80 10.92 372,096 -0.11(-0.96%)
Apr 04, 2005 10.68 11.07 10.68 11.02 755,883 +0.49(+4.62%)
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.