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

Greif Bros Corp (NY: GEF )

64.80 +0.90 (+1.41%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 20, 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 (%)
Sep 30, 2005 9.019 9.019 8.811 9.004 88,442 -0.02(-0.27%)
Sep 29, 2005 8.838 9.028 8.682 9.028 113,473 +0.18(+1.98%)
Sep 28, 2005 8.776 8.878 8.709 8.853 148,516 +0.08(+0.87%)
Sep 27, 2005 8.779 8.859 8.670 8.776 86,106 -0.06(-0.63%)
Sep 26, 2005 8.862 8.869 8.674 8.832 98,120 +0.01(+0.08%)
Sep 23, 2005 8.824 8.854 8.584 8.824 96,118 +0.01(+0.17%)
Sep 22, 2005 8.704 8.853 8.644 8.809 79,431 +0.05(+0.56%)
Sep 21, 2005 8.899 8.989 8.746 8.760 147,848 -0.21(-2.35%)
Sep 20, 2005 8.854 9.131 8.854 8.971 212,595 -0.02(-0.18%)
Sep 19, 2005 9.064 9.073 8.966 8.987 124,152 -0.11(-1.17%)
Sep 16, 2005 8.951 9.100 8.892 9.094 351,766 +0.19(+2.10%)
Sep 15, 2005 8.806 8.957 8.803 8.907 103,460 +0.08(+0.93%)
Sep 14, 2005 9.139 9.172 8.802 8.824 143,176 -0.29(-3.20%)
Sep 13, 2005 9.068 9.214 9.059 9.116 273,003 +0.00(+0.03%)
Sep 12, 2005 8.797 9.226 8.797 9.113 215,265 +0.28(+3.15%)
Sep 09, 2005 8.794 8.857 8.781 8.835 367,452 -0.06(-0.72%)
Sep 08, 2005 8.832 8.899 8.778 8.899 154,523 +0.03(+0.35%)
Sep 07, 2005 8.772 8.869 8.725 8.868 119,146 +0.07(+0.83%)
Sep 06, 2005 8.697 8.824 8.697 8.794 748,922 -0.19(-2.07%)
Sep 02, 2005 8.790 9.097 8.734 8.980 192,904 +0.15(+1.73%)
Sep 01, 2005 8.652 8.992 8.032 8.827 422,186 +0.01(+0.12%)
Aug 31, 2005 8.844 9.056 8.817 8.817 265,660 -0.03(-0.30%)
Aug 30, 2005 9.041 9.064 8.805 8.844 116,810 -0.24(-2.59%)
Aug 29, 2005 8.794 9.085 8.794 9.079 102,793 +0.21(+2.31%)
Aug 26, 2005 9.076 9.076 8.874 8.874 124,152 -0.19(-2.10%)
Aug 25, 2005 9.071 9.214 8.989 9.064 79,097 -0.04(-0.49%)
Aug 24, 2005 8.884 9.247 8.884 9.109 171,878 +0.19(+2.10%)
Aug 23, 2005 9.199 9.212 8.833 8.921 210,592 -0.26(-2.82%)
Aug 22, 2005 9.146 9.214 8.993 9.181 86,106 +0.06(+0.62%)
Aug 19, 2005 8.996 9.139 8.986 9.124 153,522 +0.14(+1.52%)
Aug 18, 2005 9.064 9.095 8.929 8.987 139,838 -0.13(-1.41%)
Aug 17, 2005 9.244 9.265 9.101 9.116 123,485 -0.13(-1.46%)
Aug 16, 2005 9.492 9.498 9.251 9.251 162,867 -0.28(-2.92%)
Aug 15, 2005 9.289 9.588 9.268 9.530 86,106 +0.26(+2.76%)
Aug 12, 2005 9.588 9.588 9.239 9.274 139,505 -0.32(-3.33%)
Aug 11, 2005 9.341 9.642 9.319 9.593 84,103 +0.23(+2.45%)
Aug 10, 2005 9.325 9.585 9.322 9.363 263,324 +0.05(+0.50%)
Aug 09, 2005 9.476 9.492 9.236 9.317 110,803 -0.13(-1.36%)
Aug 08, 2005 9.319 9.552 9.319 9.446 125,487 +0.10(+1.06%)
Aug 05, 2005 9.392 9.392 9.209 9.347 133,831 -0.03(-0.32%)
Aug 04, 2005 9.498 9.543 9.362 9.377 123,819 -0.14(-1.43%)
Aug 03, 2005 9.558 9.588 9.501 9.513 105,129 -0.07(-0.77%)
Aug 02, 2005 9.531 9.630 9.483 9.587 190,568 +0.06(+0.58%)
Aug 01, 2005 9.438 9.624 9.437 9.531 151,186 +0.09(+0.98%)
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%)
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.