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

Greif Bros Corp (NY: GEF )

64.55 +0.38 (+0.59%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2005 9.558 9.678 9.319 9.438 127,156 -0.09(-0.97%)
Jul 28, 2005 9.274 9.540 9.260 9.531 137,169 +0.15(+1.63%)
Jul 27, 2005 9.620 9.620 9.236 9.378 172,212 -0.24(-2.51%)
Jul 26, 2005 9.408 9.716 9.308 9.620 203,917 +0.18(+1.92%)
Jul 25, 2005 9.708 9.714 9.344 9.438 147,848 -0.30(-3.08%)
Jul 22, 2005 9.410 9.738 9.405 9.738 116,476 +0.36(+3.82%)
Jul 21, 2005 9.823 9.823 9.380 9.380 131,829 -0.41(-4.22%)
Jul 20, 2005 9.446 9.793 9.416 9.793 230,617 +0.31(+3.27%)
Jul 19, 2005 9.356 9.573 9.356 9.483 159,196 +0.16(+1.77%)
Jul 18, 2005 9.319 9.363 9.280 9.319 195,908 -0.10(-1.08%)
Jul 15, 2005 9.289 9.467 9.250 9.420 198,244 +0.06(+0.61%)
Jul 14, 2005 9.588 9.606 9.289 9.363 160,531 -0.22(-2.34%)
Jul 13, 2005 9.581 9.615 9.498 9.588 198,911 +0.04(+0.47%)
Jul 12, 2005 9.618 9.621 9.464 9.543 320,394 -0.09(-0.93%)
Jul 11, 2005 9.678 9.714 9.528 9.633 443,880 -0.05(-0.50%)
Jul 08, 2005 9.299 9.719 9.275 9.681 200,914 +0.38(+4.11%)
Jul 07, 2005 9.109 9.341 9.029 9.299 275,339 +0.04(+0.44%)
Jul 06, 2005 9.513 9.528 9.139 9.259 479,257 -0.25(-2.59%)
Jul 05, 2005 9.091 9.504 8.989 9.504 270,666 +0.38(+4.12%)
Jul 01, 2005 9.176 9.248 8.987 9.128 207,589 -0.03(-0.28%)
Jun 30, 2005 9.401 9.401 9.139 9.154 229,950 -0.22(-2.38%)
Jun 29, 2005 9.259 9.381 9.221 9.377 192,904 +0.16(+1.69%)
Jun 28, 2005 8.884 9.221 8.884 9.221 276,340 +0.27(+2.96%)
Jun 27, 2005 8.420 9.064 8.411 8.956 530,320 +0.24(+2.75%)
Jun 24, 2005 9.089 9.092 8.715 8.716 450,221 -0.41(-4.50%)
Jun 23, 2005 9.212 9.212 9.004 9.127 329,405 -0.12(-1.26%)
Jun 22, 2005 9.431 9.438 9.124 9.244 344,090 -0.19(-1.99%)
Jun 21, 2005 9.603 9.603 9.366 9.431 391,816 -0.16(-1.64%)
Jun 20, 2005 9.581 9.618 9.483 9.588 155,858 -0.07(-0.78%)
Jun 17, 2005 9.730 9.730 9.573 9.663 327,403 -0.03(-0.31%)
Jun 16, 2005 9.596 9.708 9.521 9.693 272,669 +0.07(+0.73%)
Jun 15, 2005 9.587 9.686 9.552 9.623 459,566 +0.05(+0.52%)
Jun 14, 2005 9.184 9.633 9.175 9.573 494,609 +0.36(+3.87%)
Jun 13, 2005 9.184 9.356 9.112 9.217 365,784 -0.05(-0.55%)
Jun 10, 2005 9.229 9.326 9.221 9.268 411,173 +0.00(+0.02%)
Jun 09, 2005 9.289 9.329 9.179 9.266 282,014 +0.01(+0.08%)
Jun 08, 2005 9.420 9.498 9.230 9.259 385,141 -0.16(-1.70%)
Jun 07, 2005 9.166 9.587 9.004 9.419 1,047,624 +0.25(+2.76%)
Jun 06, 2005 9.483 9.534 9.049 9.166 1,465,472 -0.40(-4.21%)
Jun 03, 2005 11.13 11.13 9.528 9.569 2,088,240 -1.59(-14.27%)
Jun 02, 2005 11.10 11.19 11.04 11.16 260,654 +0.07(+0.65%)
Jun 01, 2005 10.85 11.12 10.81 11.09 265,326 +0.20(+1.84%)
May 31, 2005 10.67 10.93 10.66 10.89 255,982 +0.22(+2.08%)
May 27, 2005 10.76 10.80 10.67 10.67 180,889 -0.10(-0.90%)
May 26, 2005 10.48 10.80 10.48 10.76 230,283 +0.32(+3.08%)
May 25, 2005 10.47 10.50 10.41 10.44 113,806 -0.05(-0.50%)
May 24, 2005 10.47 10.61 10.42 10.49 242,966 +0.02(+0.17%)
May 23, 2005 10.42 10.60 10.42 10.48 197,243 +0.06(+0.60%)
May 20, 2005 10.44 10.53 10.37 10.41 175,549 -0.00(-0.03%)
May 19, 2005 10.26 10.48 10.16 10.42 133,497 +0.12(+1.21%)
May 18, 2005 10.16 10.42 10.07 10.29 356,772 +0.20(+2.00%)
May 17, 2005 10.20 10.27 9.987 10.09 366,785 -0.13(-1.30%)
May 16, 2005 10.09 10.30 10.07 10.22 467,576 +0.12(+1.17%)
May 13, 2005 10.71 10.80 9.805 10.11 606,080 -0.83(-7.60%)
May 12, 2005 11.07 11.27 10.91 10.94 212,595 -0.14(-1.24%)
May 11, 2005 11.14 11.18 10.91 11.07 161,532 -0.05(-0.44%)
May 10, 2005 11.21 11.26 11.09 11.12 177,552 -0.14(-1.28%)
May 09, 2005 11.00 11.27 11.00 11.27 245,636 +0.30(+2.77%)
May 06, 2005 11.09 11.15 10.94 10.96 258,652 -0.09(-0.84%)
May 05, 2005 11.08 11.11 11.01 11.06 239,628 +0.02(+0.14%)
May 04, 2005 10.90 11.11 10.82 11.04 293,695 +0.13(+1.24%)
May 03, 2005 10.49 11.22 10.49 10.91 580,381 +0.45(+4.27%)
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.