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 (%)
Oct 31, 2003 4.831 4.865 4.817 4.869 87,512 +0.10(+2.01%)
Oct 30, 2003 4.766 4.774 4.759 4.774 55,447 -0.04(-0.81%)
Oct 29, 2003 4.705 4.820 4.703 4.813 117,240 +0.11(+2.29%)
Oct 28, 2003 4.608 4.720 4.587 4.705 110,894 +0.09(+1.88%)
Oct 27, 2003 4.617 4.618 4.588 4.618 97,199 +0.00(+0.03%)
Oct 24, 2003 4.681 4.681 4.617 4.617 37,744 -0.08(-1.69%)
Oct 23, 2003 4.715 4.742 4.640 4.696 97,199 -0.06(-1.20%)
Oct 22, 2003 4.814 4.814 4.702 4.753 156,320 -0.08(-1.58%)
Oct 21, 2003 4.820 4.868 4.811 4.829 120,914 -0.02(-0.43%)
Oct 20, 2003 4.807 4.865 4.807 4.850 177,029 +0.05(+1.09%)
Oct 17, 2003 4.820 4.843 4.771 4.798 227,466 -0.01(-0.28%)
Oct 16, 2003 4.762 4.828 4.762 4.811 94,527 -0.01(-0.16%)
Oct 15, 2003 4.708 4.805 4.693 4.819 89,182 +0.14(+3.01%)
Oct 14, 2003 4.561 4.685 4.554 4.678 192,060 +0.10(+2.22%)
Oct 13, 2003 4.497 4.584 4.513 4.576 104,547 +0.08(+1.76%)
Oct 10, 2003 4.491 4.498 4.473 4.497 86,844 -0.01(-0.23%)
Oct 09, 2003 4.491 4.533 4.468 4.507 112,898 +0.07(+1.55%)
Oct 08, 2003 4.468 4.500 4.383 4.438 122,584 -0.04(-1.00%)
Oct 07, 2003 4.387 4.483 4.378 4.483 115,570 +0.09(+2.04%)
Oct 06, 2003 4.447 4.543 4.423 4.393 93,525 -0.04(-0.88%)
Oct 03, 2003 4.296 4.473 4.296 4.432 185,046 +0.18(+4.26%)
Oct 02, 2003 4.081 4.289 4.076 4.251 108,555 +0.19(+4.57%)
Oct 01, 2003 3.892 4.040 3.892 4.066 94,527 +0.17(+4.46%)
Sep 30, 2003 3.835 3.874 3.762 3.892 158,658 +0.03(+0.89%)
Sep 29, 2003 3.772 3.870 3.727 3.858 52,106 +0.06(+1.46%)
Sep 26, 2003 3.917 3.917 3.802 3.802 105,215 -0.12(-3.05%)
Sep 25, 2003 4.102 4.105 3.922 3.922 563,822 -0.20(-4.90%)
Sep 24, 2003 4.117 4.124 4.103 4.124 463,951 -0.01(-0.18%)
Sep 23, 2003 4.099 4.132 4.098 4.132 86,176 +0.03(+0.80%)
Sep 22, 2003 4.094 4.115 4.085 4.099 82,836 +0.00(+0.04%)
Sep 19, 2003 4.042 4.130 4.042 4.097 562,152 +0.05(+1.18%)
Sep 18, 2003 3.980 4.057 3.980 4.049 55,113 +0.05(+1.20%)
Sep 17, 2003 3.997 4.057 3.991 4.001 55,113 -0.01(-0.26%)
Sep 16, 2003 3.959 4.013 3.952 4.012 25,051 +0.04(+1.13%)
Sep 15, 2003 3.989 4.007 3.959 3.967 143,293 -0.05(-1.16%)
Sep 12, 2003 3.967 4.040 3.967 4.013 65,133 +0.04(+0.98%)
Sep 11, 2003 3.922 4.012 3.877 3.974 126,592 +0.04(+0.95%)
Sep 10, 2003 3.832 3.937 3.790 3.937 47,430 +0.09(+2.33%)
Sep 09, 2003 3.792 3.855 3.777 3.847 21,711 +0.04(+1.06%)
Sep 08, 2003 3.787 3.852 3.784 3.807 21,377 +0.03(+0.71%)
Sep 05, 2003 3.855 3.946 3.765 3.780 71,813 -0.09(-2.32%)
Sep 04, 2003 3.862 3.892 3.847 3.870 69,141 +0.00(+0.08%)
Sep 03, 2003 3.855 3.911 3.855 3.867 54,779 +0.05(+1.25%)
Sep 02, 2003 3.811 3.819 3.775 3.819 27,389 -0.01(-0.20%)
Aug 29, 2003 3.780 3.847 3.780 3.826 8,684 +0.05(+1.43%)
Aug 28, 2003 3.834 3.841 3.765 3.772 15,698 -0.05(-1.37%)
Aug 27, 2003 3.757 3.825 3.757 3.825 19,373 +0.08(+2.20%)
Aug 26, 2003 3.720 3.742 3.621 3.742 88,514 +0.01(+0.20%)
Aug 25, 2003 3.796 3.796 3.723 3.735 19,707 -0.08(-2.20%)
Aug 22, 2003 3.876 3.876 3.793 3.819 38,078 -0.07(-1.85%)
Aug 21, 2003 3.928 3.967 3.862 3.891 20,375 -0.02(-0.57%)
Aug 20, 2003 3.899 3.913 3.832 3.913 34,737 -0.00(-0.04%)
Aug 19, 2003 3.879 3.914 3.847 3.914 60,123 +0.04(+1.12%)
Aug 18, 2003 3.802 3.877 3.796 3.871 98,869 +0.08(+2.21%)
Aug 15, 2003 3.795 3.843 3.787 3.787 24,717 +0.01(+0.20%)
Aug 14, 2003 3.727 3.801 3.714 3.780 20,709 +0.06(+1.57%)
Aug 13, 2003 3.682 3.742 3.678 3.721 50,770 +0.05(+1.26%)
Aug 12, 2003 3.608 3.675 3.591 3.675 25,385 +0.05(+1.45%)
Aug 11, 2003 3.507 3.623 3.507 3.623 37,744 +0.14(+3.95%)
Aug 08, 2003 3.500 3.503 3.482 3.485 20,041 +0.00(+0.00%)
Aug 07, 2003 3.503 3.503 3.461 3.485 74,820 -0.03(-0.94%)
Aug 06, 2003 3.482 3.518 3.480 3.518 22,045 +0.05(+1.47%)
Aug 05, 2003 3.458 3.480 3.458 3.467 107,219 +0.01(+0.26%)
Aug 04, 2003 3.458 3.497 3.458 3.458 73,818 +0.00(+0.00%)
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.