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 (%)
May 30, 2003 3.200 3.251 3.191 3.233 63,797 +0.05(+1.50%)
May 29, 2003 3.162 3.211 3.162 3.185 66,135 +0.03(+1.00%)
May 28, 2003 3.166 3.179 3.151 3.154 36,742 +0.01(+0.33%)
May 27, 2003 3.117 3.144 3.106 3.144 77,826 +0.05(+1.74%)
May 23, 2003 3.039 3.099 3.039 3.090 51,772 +0.05(+1.78%)
May 22, 2003 3.046 3.049 3.012 3.036 26,721 -0.03(-1.07%)
May 21, 2003 3.076 3.076 3.034 3.069 31,397 +0.03(+0.98%)
May 20, 2003 3.061 3.081 3.019 3.039 33,735 +0.00(+0.00%)
May 19, 2003 3.151 3.160 2.789 3.039 43,088 -0.08(-2.50%)
May 16, 2003 3.203 3.206 3.115 3.117 99,871 -0.09(-2.66%)
May 15, 2003 3.203 3.203 3.159 3.202 48,432 +0.02(+0.75%)
May 14, 2003 3.188 3.209 3.173 3.178 21,711 +0.01(+0.19%)
May 13, 2003 3.196 3.211 3.144 3.172 78,494 -0.00(-0.05%)
May 12, 2003 3.181 3.226 3.141 3.173 71,813 +0.06(+2.07%)
May 09, 2003 3.084 3.109 3.069 3.109 43,756 +0.04(+1.32%)
May 08, 2003 3.046 3.082 3.046 3.069 42,420 +0.01(+0.24%)
May 07, 2003 3.067 3.091 3.061 3.061 68,473 -0.01(-0.20%)
May 06, 2003 3.000 3.072 2.985 3.067 50,436 +0.07(+2.45%)
May 05, 2003 3.078 3.091 2.994 2.994 72,815 -0.07(-2.25%)
May 02, 2003 3.046 3.084 3.046 3.063 37,410 +0.03(+1.04%)
May 01, 2003 3.067 3.067 2.986 3.031 51,104 -0.03(-0.98%)
Apr 30, 2003 3.024 3.069 3.007 3.061 35,405 +0.02(+0.74%)
Apr 29, 2003 3.069 3.082 3.039 3.039 43,422 -0.01(-0.25%)
Apr 28, 2003 2.949 3.046 2.949 3.046 75,822 +0.11(+3.62%)
Apr 25, 2003 2.922 2.940 2.922 2.940 10,020 +0.01(+0.20%)
Apr 24, 2003 2.926 2.956 2.922 2.934 32,065 -0.01(-0.51%)
Apr 23, 2003 2.934 2.955 2.919 2.949 54,779 +0.04(+1.23%)
Apr 22, 2003 2.861 2.913 2.861 2.913 47,430 +0.06(+2.15%)
Apr 21, 2003 2.870 2.876 2.844 2.852 134,609 -0.01(-0.52%)
Apr 17, 2003 2.844 2.867 2.844 2.867 46,094 +0.04(+1.32%)
Apr 16, 2003 2.837 2.841 2.807 2.829 61,793 +0.01(+0.43%)
Apr 15, 2003 2.813 2.829 2.777 2.817 117,574 +0.02(+0.64%)
Apr 14, 2003 2.804 2.807 2.784 2.799 100,205 +0.01(+0.32%)
Apr 11, 2003 2.828 2.849 2.790 2.790 65,467 -0.03(-1.06%)
Apr 10, 2003 2.784 2.826 2.784 2.820 59,455 +0.04(+1.45%)
Apr 09, 2003 2.781 2.805 2.778 2.780 26,387 -0.00(-0.16%)
Apr 08, 2003 2.786 2.792 2.769 2.784 33,735 +0.00(+0.00%)
Apr 07, 2003 2.736 2.786 2.736 2.784 63,129 +0.07(+2.76%)
Apr 04, 2003 2.724 2.736 2.709 2.709 32,733 +0.01(+0.56%)
Apr 03, 2003 2.771 2.777 2.687 2.694 53,776 -0.04(-1.64%)
Apr 02, 2003 2.702 2.784 2.702 2.739 98,201 +0.05(+1.84%)
Apr 01, 2003 2.682 2.690 2.621 2.690 51,104 -0.00(-0.06%)
Mar 31, 2003 2.798 2.798 2.691 2.691 106,551 -0.12(-4.31%)
Mar 28, 2003 2.789 2.814 2.778 2.813 56,115 +0.03(+0.91%)
Mar 27, 2003 2.642 2.789 2.642 2.787 51,438 +0.15(+5.80%)
Mar 26, 2003 2.591 2.843 2.591 2.635 259,532 +0.04(+1.73%)
Mar 25, 2003 2.792 2.897 2.507 2.590 207,759 -0.18(-6.64%)
Mar 24, 2003 2.912 2.912 2.774 2.774 134,275 -0.17(-5.70%)
Mar 21, 2003 2.814 2.943 2.799 2.941 54,779 +0.12(+4.08%)
Mar 20, 2003 2.662 2.826 2.639 2.826 53,776 +0.17(+6.49%)
Mar 19, 2003 2.545 2.654 2.545 2.654 34,737 +0.11(+4.29%)
Mar 18, 2003 2.518 2.558 2.507 2.545 89,182 +0.01(+0.29%)
Mar 17, 2003 2.522 2.605 2.522 2.537 78,828 -0.01(-0.29%)
Mar 14, 2003 2.645 2.645 2.537 2.545 165,005 -0.10(-3.74%)
Mar 13, 2003 2.560 2.644 2.531 2.644 173,021 +0.10(+3.88%)
Mar 12, 2003 2.557 2.563 2.527 2.545 76,156 -0.02(-0.87%)
Mar 11, 2003 2.635 2.635 2.560 2.567 64,465 -0.03(-1.32%)
Mar 10, 2003 2.709 2.709 2.576 2.602 130,601 -0.11(-4.08%)
Mar 07, 2003 2.732 2.762 2.712 2.712 55,447 -0.00(-0.17%)
Mar 06, 2003 2.807 2.807 2.715 2.717 41,752 -0.10(-3.51%)
Mar 05, 2003 2.859 2.859 2.807 2.816 25,719 -0.04(-1.31%)
Mar 04, 2003 2.855 2.934 2.841 2.853 31,731 -0.02(-0.57%)
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.