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, 2004 5.199 5.244 5.148 5.235 257,650 +0.03(+0.63%)
Mar 30, 2004 5.094 5.203 5.079 5.202 158,862 +0.10(+2.00%)
Mar 29, 2004 4.921 5.101 4.921 5.100 135,166 +0.22(+4.42%)
Mar 26, 2004 4.715 4.884 4.692 4.884 89,777 +0.17(+3.59%)
Mar 25, 2004 4.764 4.764 4.715 4.715 98,454 -0.03(-0.73%)
Mar 24, 2004 4.802 4.841 4.737 4.749 159,196 -0.11(-2.22%)
Mar 23, 2004 4.882 4.951 4.857 4.857 123,151 -0.00(-0.06%)
Mar 22, 2004 4.974 4.977 4.809 4.860 183,225 -0.09(-1.82%)
Mar 19, 2004 5.214 5.214 4.939 4.950 116,143 -0.21(-4.12%)
Mar 18, 2004 5.146 5.209 5.124 5.163 83,769 +0.00(+0.03%)
Mar 17, 2004 5.191 5.250 5.130 5.161 76,761 -0.03(-0.63%)
Mar 16, 2004 5.191 5.232 5.154 5.194 147,848 +0.02(+0.35%)
Mar 15, 2004 5.260 5.305 5.169 5.176 134,832 -0.08(-1.60%)
Mar 12, 2004 5.049 5.260 5.041 5.260 73,757 +0.21(+4.18%)
Mar 11, 2004 5.118 5.118 5.049 5.049 67,416 -0.07(-1.35%)
Mar 10, 2004 5.245 5.284 5.118 5.118 121,816 -0.13(-2.40%)
Mar 09, 2004 5.273 5.273 5.242 5.244 89,443 -0.01(-0.28%)
Mar 08, 2004 5.260 5.335 5.259 5.259 87,774 +0.00(+0.00%)
Mar 05, 2004 5.191 5.278 5.101 5.259 98,788 +0.11(+2.06%)
Mar 04, 2004 5.266 5.266 5.110 5.152 157,861 -0.13(-2.47%)
Mar 03, 2004 5.444 5.444 5.266 5.282 190,234 -0.19(-3.50%)
Mar 02, 2004 5.491 5.503 5.407 5.474 172,545 +0.02(+0.38%)
Mar 01, 2004 5.371 5.482 5.333 5.453 85,772 +0.09(+1.68%)
Feb 27, 2004 5.318 5.374 5.303 5.363 80,432 +0.05(+0.87%)
Feb 26, 2004 5.374 5.408 5.305 5.317 187,230 -0.04(-0.78%)
Feb 25, 2004 5.363 5.411 5.335 5.359 76,427 +0.01(+0.20%)
Feb 24, 2004 5.401 5.431 5.320 5.348 85,438 -0.08(-1.52%)
Feb 23, 2004 5.543 5.551 5.428 5.431 41,384 -0.11(-2.00%)
Feb 20, 2004 5.386 5.543 5.386 5.542 88,108 +0.18(+3.27%)
Feb 19, 2004 5.573 5.593 5.356 5.366 59,072 -0.19(-3.35%)
Feb 18, 2004 5.588 5.603 5.528 5.552 94,115 -0.01(-0.27%)
Feb 17, 2004 5.636 5.648 5.561 5.567 84,771 -0.05(-0.96%)
Feb 13, 2004 5.678 5.679 5.588 5.621 77,762 -0.06(-1.03%)
Feb 12, 2004 5.745 5.745 5.633 5.679 99,789 -0.08(-1.40%)
Feb 11, 2004 5.723 5.768 5.694 5.760 51,396 +0.07(+1.32%)
Feb 10, 2004 5.543 5.693 5.543 5.685 108,800 +0.14(+2.51%)
Feb 09, 2004 5.378 5.546 5.378 5.546 57,737 +0.18(+3.41%)
Feb 06, 2004 5.176 5.363 5.133 5.363 58,739 +0.20(+3.92%)
Feb 05, 2004 5.199 5.259 5.116 5.161 124,820 -0.06(-1.20%)
Feb 04, 2004 5.528 5.536 5.224 5.224 307,712 -0.32(-5.76%)
Feb 03, 2004 5.564 5.639 5.528 5.543 60,741 -0.04(-0.64%)
Feb 02, 2004 5.670 5.670 5.537 5.579 62,076 -0.09(-1.51%)
Jan 30, 2004 5.678 5.775 5.648 5.665 133,831 -0.03(-0.50%)
Jan 29, 2004 5.760 5.783 5.656 5.693 97,453 -0.05(-0.86%)
Jan 28, 2004 5.648 5.756 5.635 5.742 181,223 +0.09(+1.67%)
Jan 27, 2004 5.747 5.759 5.603 5.648 55,735 -0.10(-1.72%)
Jan 26, 2004 5.633 5.747 5.612 5.747 48,392 +0.11(+2.02%)
Jan 23, 2004 5.738 5.790 5.590 5.633 89,777 -0.12(-2.08%)
Jan 22, 2004 5.693 5.786 5.618 5.753 166,538 +0.03(+0.60%)
Jan 21, 2004 5.714 5.787 5.641 5.718 109,134 +0.00(+0.08%)
Jan 20, 2004 5.572 5.714 5.572 5.714 137,836 +0.14(+2.58%)
Jan 16, 2004 5.551 5.570 5.507 5.570 148,850 +0.01(+0.27%)
Jan 15, 2004 5.543 5.558 5.468 5.555 85,772 +0.00(+0.08%)
Jan 14, 2004 5.566 5.617 5.438 5.551 95,784 +0.01(+0.14%)
Jan 13, 2004 5.543 5.600 5.498 5.543 171,210 -0.03(-0.51%)
Jan 12, 2004 5.543 5.672 5.501 5.572 142,508 +0.06(+1.06%)
Jan 09, 2004 5.603 5.629 5.513 5.513 218,602 -0.14(-2.41%)
Jan 08, 2004 5.543 5.685 5.543 5.650 132,830 +0.07(+1.23%)
Jan 07, 2004 5.573 5.627 5.506 5.581 122,818 +0.04(+0.81%)
Jan 06, 2004 5.473 5.609 5.468 5.536 276,006 +0.06(+1.18%)
Jan 05, 2004 5.363 5.476 5.359 5.471 134,499 +0.10(+1.87%)
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.