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

Greif Bros Corp (NY: GEF )

64.50 +0.88 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 5.194 5.239 5.143 5.230 257,862 +0.03(+0.63%)
Mar 30, 2004 5.090 5.199 5.075 5.197 158,992 +0.10(+2.00%)
Mar 29, 2004 4.917 5.097 4.917 5.096 135,277 +0.22(+4.42%)
Mar 26, 2004 4.711 4.880 4.688 4.880 89,850 +0.17(+3.59%)
Mar 25, 2004 4.760 4.760 4.711 4.711 98,535 -0.03(-0.73%)
Mar 24, 2004 4.798 4.837 4.733 4.745 159,326 -0.11(-2.22%)
Mar 23, 2004 4.878 4.947 4.853 4.853 123,252 -0.00(-0.06%)
Mar 22, 2004 4.970 4.973 4.805 4.856 183,376 -0.09(-1.82%)
Mar 19, 2004 5.209 5.209 4.935 4.946 116,238 -0.21(-4.12%)
Mar 18, 2004 5.142 5.205 5.119 5.158 83,838 +0.00(+0.03%)
Mar 17, 2004 5.187 5.245 5.125 5.157 76,824 -0.03(-0.63%)
Mar 16, 2004 5.187 5.227 5.149 5.190 147,970 +0.02(+0.35%)
Mar 15, 2004 5.256 5.301 5.164 5.172 134,943 -0.08(-1.60%)
Mar 12, 2004 5.045 5.256 5.037 5.256 73,818 +0.21(+4.18%)
Mar 11, 2004 5.113 5.113 5.045 5.045 67,471 -0.07(-1.35%)
Mar 10, 2004 5.241 5.280 5.113 5.113 121,916 -0.13(-2.40%)
Mar 09, 2004 5.269 5.269 5.238 5.239 89,516 -0.01(-0.28%)
Mar 08, 2004 5.256 5.331 5.254 5.254 87,846 +0.00(+0.00%)
Mar 05, 2004 5.187 5.274 5.097 5.254 98,869 +0.11(+2.06%)
Mar 04, 2004 5.262 5.262 5.106 5.148 157,990 -0.13(-2.47%)
Mar 03, 2004 5.440 5.440 5.262 5.278 190,390 -0.19(-3.50%)
Mar 02, 2004 5.486 5.498 5.402 5.470 172,687 +0.02(+0.38%)
Mar 01, 2004 5.366 5.477 5.329 5.449 85,842 +0.09(+1.68%)
Feb 27, 2004 5.314 5.369 5.299 5.359 80,498 +0.05(+0.87%)
Feb 26, 2004 5.369 5.404 5.301 5.313 187,384 -0.04(-0.78%)
Feb 25, 2004 5.359 5.407 5.331 5.354 76,490 +0.01(+0.20%)
Feb 24, 2004 5.396 5.426 5.316 5.344 85,508 -0.08(-1.52%)
Feb 23, 2004 5.539 5.546 5.423 5.426 41,418 -0.11(-2.00%)
Feb 20, 2004 5.381 5.539 5.381 5.537 88,180 +0.18(+3.27%)
Feb 19, 2004 5.569 5.588 5.351 5.362 59,121 -0.19(-3.35%)
Feb 18, 2004 5.584 5.598 5.524 5.548 94,193 -0.01(-0.27%)
Feb 17, 2004 5.631 5.643 5.557 5.563 84,840 -0.05(-0.96%)
Feb 13, 2004 5.673 5.675 5.584 5.616 77,826 -0.06(-1.03%)
Feb 12, 2004 5.741 5.741 5.628 5.675 99,871 -0.08(-1.40%)
Feb 11, 2004 5.718 5.763 5.690 5.756 51,438 +0.07(+1.32%)
Feb 10, 2004 5.539 5.688 5.539 5.681 108,889 +0.14(+2.51%)
Feb 09, 2004 5.374 5.542 5.374 5.542 57,785 +0.18(+3.41%)
Feb 06, 2004 5.172 5.359 5.128 5.359 58,787 +0.20(+3.92%)
Feb 05, 2004 5.194 5.254 5.112 5.157 124,922 -0.06(-1.20%)
Feb 04, 2004 5.524 5.531 5.220 5.220 307,964 -0.32(-5.76%)
Feb 03, 2004 5.560 5.634 5.524 5.539 60,791 -0.04(-0.64%)
Feb 02, 2004 5.666 5.666 5.533 5.575 62,127 -0.09(-1.51%)
Jan 30, 2004 5.673 5.771 5.643 5.660 133,941 -0.03(-0.50%)
Jan 29, 2004 5.756 5.778 5.651 5.688 97,533 -0.05(-0.86%)
Jan 28, 2004 5.643 5.751 5.630 5.738 181,371 +0.09(+1.67%)
Jan 27, 2004 5.742 5.754 5.598 5.643 55,781 -0.10(-1.72%)
Jan 26, 2004 5.628 5.742 5.607 5.742 48,432 +0.11(+2.02%)
Jan 23, 2004 5.733 5.786 5.585 5.628 89,850 -0.12(-2.08%)
Jan 22, 2004 5.688 5.781 5.613 5.748 166,675 +0.03(+0.60%)
Jan 21, 2004 5.709 5.783 5.636 5.714 109,223 +0.00(+0.08%)
Jan 20, 2004 5.567 5.709 5.567 5.709 137,949 +0.14(+2.58%)
Jan 16, 2004 5.546 5.566 5.503 5.566 148,972 +0.01(+0.27%)
Jan 15, 2004 5.539 5.554 5.464 5.551 85,842 +0.00(+0.08%)
Jan 14, 2004 5.561 5.612 5.434 5.546 95,863 +0.01(+0.14%)
Jan 13, 2004 5.539 5.596 5.494 5.539 171,351 -0.03(-0.51%)
Jan 12, 2004 5.539 5.667 5.497 5.567 142,625 +0.06(+1.06%)
Jan 09, 2004 5.598 5.624 5.509 5.509 218,781 -0.14(-2.41%)
Jan 08, 2004 5.539 5.681 5.539 5.645 132,939 +0.07(+1.23%)
Jan 07, 2004 5.569 5.622 5.501 5.576 122,918 +0.04(+0.81%)
Jan 06, 2004 5.468 5.604 5.464 5.531 276,233 +0.06(+1.18%)
Jan 05, 2004 5.359 5.471 5.354 5.467 134,609 +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.