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

Greif Bros Corp (NY: GEF )

64.06 -0.44 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.