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

Greif Bros Corp (NY: GEF )

63.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 5.668 5.843 5.629 5.843 106,798 +0.18(+3.12%)
Aug 30, 2004 5.633 5.682 5.543 5.666 74,091 +0.01(+0.24%)
Aug 27, 2004 5.498 5.665 5.498 5.653 34,041 +0.16(+2.89%)
Aug 26, 2004 5.581 5.633 5.494 5.494 29,035 -0.09(-1.56%)
Aug 25, 2004 5.326 5.717 5.326 5.581 127,490 +0.26(+4.93%)
Aug 24, 2004 5.299 5.356 5.260 5.318 120,815 +0.03(+0.51%)
Aug 23, 2004 5.543 5.543 5.290 5.291 286,019 -0.25(-4.44%)
Aug 20, 2004 5.462 5.543 5.438 5.537 36,044 +0.08(+1.40%)
Aug 19, 2004 5.528 5.551 5.461 5.461 36,711 -0.08(-1.46%)
Aug 18, 2004 5.419 5.542 5.419 5.542 58,071 +0.12(+2.13%)
Aug 17, 2004 5.398 5.483 5.393 5.426 25,030 +0.04(+0.67%)
Aug 16, 2004 5.303 5.423 5.294 5.390 44,388 +0.10(+1.84%)
Aug 13, 2004 5.363 5.363 5.220 5.293 70,086 -0.06(-1.06%)
Aug 12, 2004 5.395 5.404 5.327 5.350 89,777 -0.05(-1.00%)
Aug 11, 2004 5.333 5.422 5.318 5.404 55,067 +0.06(+1.18%)
Aug 10, 2004 5.264 5.357 5.257 5.341 62,076 +0.09(+1.74%)
Aug 09, 2004 5.281 5.309 5.203 5.250 76,427 -0.02(-0.45%)
Aug 06, 2004 5.503 5.507 5.273 5.273 76,761 -0.25(-4.61%)
Aug 05, 2004 5.599 5.617 5.509 5.528 184,560 -0.08(-1.39%)
Aug 04, 2004 5.639 5.641 5.551 5.606 58,405 -0.06(-0.98%)
Aug 03, 2004 5.665 5.670 5.618 5.662 58,739 -0.00(-0.05%)
Aug 02, 2004 5.552 5.688 5.552 5.665 82,768 +0.10(+1.75%)
Jul 30, 2004 5.685 5.700 5.566 5.567 41,384 -0.10(-1.80%)
Jul 29, 2004 5.662 5.670 5.603 5.669 52,064 +0.02(+0.40%)
Jul 28, 2004 5.618 5.663 5.513 5.647 71,421 +0.03(+0.51%)
Jul 27, 2004 5.453 5.623 5.425 5.618 86,773 +0.15(+2.82%)
Jul 26, 2004 5.670 5.670 5.423 5.464 111,136 -0.19(-3.42%)
Jul 23, 2004 5.708 5.708 5.513 5.657 115,809 -0.06(-1.05%)
Jul 22, 2004 5.903 5.903 5.693 5.717 107,799 -0.20(-3.42%)
Jul 21, 2004 5.970 6.075 5.907 5.919 102,459 -0.07(-1.10%)
Jul 20, 2004 5.985 5.985 5.910 5.985 98,788 -0.03(-0.52%)
Jul 19, 2004 5.985 6.053 5.955 6.017 56,402 +0.01(+0.25%)
Jul 16, 2004 5.957 6.082 5.922 6.002 71,755 +0.04(+0.75%)
Jul 15, 2004 5.940 6.008 5.865 5.957 157,861 +0.01(+0.15%)
Jul 14, 2004 5.895 5.993 5.835 5.948 102,459 +0.03(+0.51%)
Jul 13, 2004 5.963 5.990 5.918 5.918 57,070 -0.06(-1.00%)
Jul 12, 2004 5.955 6.000 5.936 5.978 86,439 +0.01(+0.25%)
Jul 09, 2004 5.948 5.985 5.925 5.963 80,432 +0.01(+0.25%)
Jul 08, 2004 6.060 6.096 5.948 5.948 124,152 -0.18(-2.93%)
Jul 07, 2004 6.068 6.166 6.068 6.127 99,789 -0.05(-0.85%)
Jul 06, 2004 6.217 6.270 6.100 6.180 129,492 -0.13(-2.07%)
Jul 02, 2004 6.345 6.393 6.292 6.310 96,118 -0.01(-0.19%)
Jul 01, 2004 6.337 6.433 6.306 6.322 155,524 -0.01(-0.12%)
Jun 30, 2004 6.292 6.360 6.252 6.330 264,993 +0.06(+0.91%)
Jun 29, 2004 6.165 6.279 6.157 6.273 226,946 +0.09(+1.50%)
Jun 28, 2004 6.023 6.214 6.023 6.180 216,600 +0.19(+3.10%)
Jun 25, 2004 6.159 6.160 5.993 5.994 296,698 -0.18(-2.91%)
Jun 24, 2004 6.187 6.232 6.127 6.174 171,544 +0.02(+0.39%)
Jun 23, 2004 5.976 6.165 5.916 6.150 188,565 +0.19(+3.27%)
Jun 22, 2004 5.949 5.978 5.885 5.955 125,821 -0.03(-0.53%)
Jun 21, 2004 6.097 6.106 5.945 5.987 142,175 -0.08(-1.33%)
Jun 18, 2004 6.142 6.172 5.918 6.068 271,334 +0.04(+0.60%)
Jun 17, 2004 5.843 6.032 5.828 6.032 201,248 +0.21(+3.68%)
Jun 16, 2004 5.820 5.888 5.813 5.817 207,589 -0.02(-0.31%)
Jun 15, 2004 5.745 5.921 5.745 5.835 194,573 +0.11(+1.96%)
Jun 14, 2004 5.768 5.819 5.662 5.723 296,031 -0.12(-2.05%)
Jun 10, 2004 5.775 5.991 5.732 5.843 261,322 +0.07(+1.17%)
Jun 09, 2004 5.825 5.985 5.768 5.775 178,553 -0.06(-1.10%)
Jun 08, 2004 5.774 5.843 5.753 5.840 188,231 +0.06(+0.98%)
Jun 07, 2004 5.558 5.798 5.558 5.783 282,347 +0.33(+6.04%)
Jun 04, 2004 5.363 5.507 5.363 5.453 150,852 +0.13(+2.39%)
Jun 03, 2004 5.392 5.392 5.229 5.326 156,192 -0.07(-1.22%)
Jun 02, 2004 5.393 5.393 5.348 5.392 29,703 +0.05(+0.98%)
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.