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

Greif Bros Corp (NY: GEF )

64.73 +0.83 (+1.30%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Oct 31, 2005 9.004 9.169 8.997 9.131 160,328 +0.15(+1.63%)
Oct 28, 2005 8.532 8.992 8.532 8.985 160,328 +0.39(+4.49%)
Oct 27, 2005 8.766 8.769 8.598 8.598 91,521 -0.18(-2.08%)
Oct 26, 2005 8.884 8.884 8.717 8.781 131,269 -0.08(-0.91%)
Oct 25, 2005 9.011 9.011 8.661 8.862 152,646 -0.18(-1.99%)
Oct 24, 2005 8.757 9.106 8.757 9.041 146,634 +0.19(+2.13%)
Oct 21, 2005 8.682 8.875 8.637 8.853 78,828 +0.19(+2.19%)
Oct 20, 2005 8.952 8.952 8.547 8.663 91,855 -0.30(-3.36%)
Oct 19, 2005 8.758 8.964 8.579 8.964 159,994 +0.21(+2.34%)
Oct 18, 2005 8.856 8.874 8.736 8.758 222,122 -0.08(-0.93%)
Oct 17, 2005 9.019 9.019 8.592 8.841 214,439 -0.18(-1.98%)
Oct 14, 2005 8.742 9.056 8.670 9.019 219,784 +0.31(+3.52%)
Oct 13, 2005 8.598 8.727 8.540 8.712 156,654 +0.10(+1.15%)
Oct 12, 2005 8.697 8.845 8.432 8.613 191,058 -0.08(-0.96%)
Oct 11, 2005 8.624 8.838 8.604 8.697 232,810 +0.09(+1.03%)
Oct 10, 2005 9.049 8.785 8.562 8.609 114,902 -0.15(-1.69%)
Oct 07, 2005 8.503 8.803 8.488 8.757 58,787 +0.27(+3.23%)
Oct 06, 2005 8.675 8.675 8.398 8.483 118,242 -0.21(-2.46%)
Oct 05, 2005 8.982 8.982 8.622 8.697 140,621 -0.31(-3.41%)
Oct 04, 2005 9.236 9.263 8.982 9.004 138,283 -0.21(-2.23%)
Oct 03, 2005 8.967 9.238 8.952 9.209 129,933 +0.21(+2.36%)
Sep 30, 2005 9.011 9.011 8.803 8.997 88,514 -0.02(-0.27%)
Sep 29, 2005 8.830 9.020 8.675 9.020 113,566 +0.18(+1.98%)
Sep 28, 2005 8.769 8.871 8.702 8.845 148,638 +0.08(+0.87%)
Sep 27, 2005 8.772 8.851 8.663 8.769 86,176 -0.06(-0.63%)
Sep 26, 2005 8.854 8.862 8.667 8.824 98,201 +0.01(+0.08%)
Sep 23, 2005 8.817 8.847 8.577 8.817 96,197 +0.01(+0.17%)
Sep 22, 2005 8.697 8.845 8.637 8.802 79,496 +0.05(+0.56%)
Sep 21, 2005 8.892 8.982 8.739 8.753 147,970 -0.21(-2.35%)
Sep 20, 2005 8.847 9.124 8.847 8.964 212,769 -0.02(-0.18%)
Sep 19, 2005 9.056 9.065 8.959 8.980 124,254 -0.11(-1.17%)
Sep 16, 2005 8.944 9.092 8.884 9.086 352,055 +0.19(+2.10%)
Sep 15, 2005 8.799 8.950 8.796 8.899 103,545 +0.08(+0.93%)
Sep 14, 2005 9.131 9.164 8.794 8.817 143,293 -0.29(-3.20%)
Sep 13, 2005 9.061 9.206 9.052 9.109 273,226 +0.00(+0.03%)
Sep 12, 2005 8.790 9.218 8.790 9.106 215,441 +0.28(+3.15%)
Sep 09, 2005 8.787 8.850 8.773 8.827 367,754 -0.06(-0.72%)
Sep 08, 2005 8.824 8.892 8.770 8.892 154,650 +0.03(+0.35%)
Sep 07, 2005 8.764 8.862 8.718 8.860 119,244 +0.07(+0.83%)
Sep 06, 2005 8.690 8.817 8.690 8.787 749,537 -0.19(-2.07%)
Sep 02, 2005 8.782 9.089 8.727 8.973 193,062 +0.15(+1.73%)
Sep 01, 2005 8.645 8.985 8.025 8.820 422,533 +0.01(+0.12%)
Aug 31, 2005 8.836 9.049 8.809 8.809 265,878 -0.03(-0.30%)
Aug 30, 2005 9.034 9.056 8.797 8.836 116,906 -0.24(-2.59%)
Aug 29, 2005 8.787 9.077 8.787 9.071 102,877 +0.21(+2.31%)
Aug 26, 2005 9.068 9.068 8.866 8.866 124,254 -0.19(-2.10%)
Aug 25, 2005 9.064 9.206 8.982 9.056 79,162 -0.04(-0.49%)
Aug 24, 2005 8.877 9.239 8.877 9.101 172,019 +0.19(+2.10%)
Aug 23, 2005 9.191 9.205 8.826 8.914 210,765 -0.26(-2.82%)
Aug 22, 2005 9.139 9.206 8.986 9.173 86,176 +0.06(+0.62%)
Aug 19, 2005 8.989 9.131 8.979 9.116 153,648 +0.14(+1.52%)
Aug 18, 2005 9.056 9.088 8.922 8.980 139,953 -0.13(-1.41%)
Aug 17, 2005 9.236 9.257 9.094 9.109 123,586 -0.13(-1.46%)
Aug 16, 2005 9.485 9.491 9.244 9.244 163,000 -0.28(-2.92%)
Aug 15, 2005 9.281 9.580 9.260 9.522 86,176 +0.26(+2.76%)
Aug 12, 2005 9.580 9.580 9.232 9.266 139,619 -0.32(-3.33%)
Aug 11, 2005 9.333 9.634 9.311 9.585 84,172 +0.23(+2.45%)
Aug 10, 2005 9.317 9.577 9.314 9.356 263,540 +0.05(+0.50%)
Aug 09, 2005 9.468 9.485 9.229 9.309 110,894 -0.13(-1.36%)
Aug 08, 2005 9.311 9.544 9.311 9.438 125,590 +0.10(+1.06%)
Aug 05, 2005 9.384 9.384 9.202 9.339 133,941 -0.03(-0.32%)
Aug 04, 2005 9.491 9.535 9.354 9.369 123,920 -0.14(-1.43%)
Aug 03, 2005 9.550 9.580 9.493 9.505 105,215 -0.07(-0.77%)
Aug 02, 2005 9.523 9.622 9.476 9.579 190,724 +0.06(+0.58%)
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.