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

Greif Bros Corp (NY: GEF )

64.38 +0.32 (+0.50%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 13, 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, 2003 3.838 3.877 3.765 3.895 158,528 +0.03(+0.89%)
Sep 29, 2003 3.775 3.873 3.730 3.861 52,064 +0.06(+1.46%)
Sep 26, 2003 3.921 3.921 3.805 3.805 105,129 -0.12(-3.05%)
Sep 25, 2003 4.105 4.108 3.925 3.925 563,360 -0.20(-4.90%)
Sep 24, 2003 4.120 4.127 4.106 4.127 463,571 -0.01(-0.18%)
Sep 23, 2003 4.102 4.135 4.101 4.135 86,106 +0.03(+0.80%)
Sep 22, 2003 4.097 4.118 4.088 4.102 82,768 +0.00(+0.04%)
Sep 19, 2003 4.045 4.133 4.045 4.100 561,692 +0.05(+1.18%)
Sep 18, 2003 3.984 4.060 3.984 4.053 55,067 +0.05(+1.20%)
Sep 17, 2003 4.000 4.060 3.994 4.005 55,067 -0.01(-0.26%)
Sep 16, 2003 3.963 4.017 3.955 4.015 25,030 +0.04(+1.13%)
Sep 15, 2003 3.993 4.011 3.963 3.970 143,176 -0.05(-1.16%)
Sep 12, 2003 3.970 4.044 3.970 4.017 65,080 +0.04(+0.98%)
Sep 11, 2003 3.925 4.015 3.880 3.978 126,489 +0.04(+0.95%)
Sep 10, 2003 3.835 3.940 3.793 3.940 47,391 +0.09(+2.33%)
Sep 09, 2003 3.795 3.858 3.780 3.850 21,693 +0.04(+1.06%)
Sep 08, 2003 3.790 3.855 3.787 3.810 21,359 +0.03(+0.71%)
Sep 05, 2003 3.858 3.949 3.768 3.783 71,755 -0.09(-2.32%)
Sep 04, 2003 3.865 3.895 3.850 3.873 69,085 +0.00(+0.08%)
Sep 03, 2003 3.858 3.915 3.858 3.870 54,734 +0.05(+1.25%)
Sep 02, 2003 3.814 3.822 3.778 3.822 27,367 -0.01(-0.20%)
Aug 29, 2003 3.783 3.850 3.783 3.829 8,677 +0.05(+1.43%)
Aug 28, 2003 3.837 3.844 3.768 3.775 15,685 -0.05(-1.37%)
Aug 27, 2003 3.760 3.828 3.760 3.828 19,357 +0.08(+2.20%)
Aug 26, 2003 3.723 3.745 3.624 3.745 88,442 +0.01(+0.20%)
Aug 25, 2003 3.799 3.799 3.726 3.738 19,690 -0.08(-2.20%)
Aug 22, 2003 3.879 3.879 3.796 3.822 38,046 -0.07(-1.85%)
Aug 21, 2003 3.931 3.970 3.865 3.894 20,358 -0.02(-0.57%)
Aug 20, 2003 3.903 3.916 3.835 3.916 34,709 -0.00(-0.04%)
Aug 19, 2003 3.882 3.918 3.850 3.918 60,074 +0.04(+1.12%)
Aug 18, 2003 3.805 3.880 3.799 3.874 98,788 +0.08(+2.21%)
Aug 15, 2003 3.798 3.846 3.790 3.790 24,697 +0.01(+0.20%)
Aug 14, 2003 3.730 3.804 3.717 3.783 20,692 +0.06(+1.57%)
Aug 13, 2003 3.685 3.745 3.681 3.724 50,729 +0.05(+1.26%)
Aug 12, 2003 3.611 3.678 3.594 3.678 25,364 +0.05(+1.45%)
Aug 11, 2003 3.510 3.626 3.510 3.626 37,713 +0.14(+3.95%)
Aug 08, 2003 3.503 3.506 3.485 3.488 20,024 +0.00(+0.00%)
Aug 07, 2003 3.506 3.506 3.464 3.488 74,758 -0.03(-0.94%)
Aug 06, 2003 3.485 3.521 3.483 3.521 22,027 +0.05(+1.47%)
Aug 05, 2003 3.461 3.483 3.461 3.470 107,132 +0.01(+0.26%)
Aug 04, 2003 3.461 3.500 3.461 3.461 73,757 +0.00(+0.00%)
Aug 01, 2003 3.543 3.543 3.461 3.461 28,034 -0.07(-2.12%)
Jul 31, 2003 3.468 3.543 3.461 3.536 38,046 +0.07(+1.94%)
Jul 30, 2003 3.491 3.512 3.453 3.468 103,127 -0.01(-0.43%)
Jul 29, 2003 3.434 3.497 3.434 3.483 82,768 +0.06(+1.66%)
Jul 28, 2003 3.327 3.444 3.327 3.426 73,757 +0.11(+3.20%)
Jul 25, 2003 3.285 3.332 3.270 3.320 48,726 +0.04(+1.28%)
Jul 24, 2003 3.288 3.296 3.257 3.278 316,389 -0.00(-0.09%)
Jul 23, 2003 3.296 3.296 3.264 3.281 22,027 -0.01(-0.41%)
Jul 22, 2003 3.266 3.294 3.255 3.294 23,362 +0.03(+0.87%)
Jul 21, 2003 3.341 3.341 3.254 3.266 35,376 -0.07(-2.02%)
Jul 18, 2003 3.395 3.395 3.314 3.333 28,368 -0.06(-1.64%)
Jul 17, 2003 3.416 3.434 3.384 3.389 41,718 -0.03(-0.92%)
Jul 16, 2003 3.446 3.453 3.408 3.420 36,711 -0.03(-0.74%)
Jul 15, 2003 3.446 3.455 3.428 3.446 55,735 +0.00(+0.04%)
Jul 14, 2003 3.513 3.569 3.431 3.444 68,417 -0.06(-1.75%)
Jul 11, 2003 3.582 3.596 3.468 3.506 65,413 -0.07(-1.85%)
Jul 10, 2003 3.715 3.738 3.572 3.572 30,037 -0.15(-4.06%)
Jul 09, 2003 3.648 3.745 3.647 3.723 68,417 +0.07(+1.84%)
Jul 08, 2003 3.539 3.670 3.539 3.655 108,133 +0.13(+3.65%)
Jul 07, 2003 3.461 3.527 3.453 3.527 109,134 +0.08(+2.26%)
Jul 03, 2003 3.513 3.513 3.449 3.449 25,698 -0.04(-1.29%)
Jul 02, 2003 3.453 3.518 3.453 3.494 114,474 +0.05(+1.52%)
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.