Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.81	20.57	19.69	19.95	600,628	+0.13(+0.67%)
Mar 30, 2009	20.37	20.37	19.21	19.82	727,963	-2.49(-11.15%)
Mar 26, 2009	20.95	22.32	20.80	22.30	738,501	+1.64(+7.95%)
Mar 25, 2009	20.66	21.12	19.80	20.66	640,687	+0.07(+0.35%)
Mar 24, 2009	20.25	21.28	19.98	20.59	644,898	+0.08(+0.41%)
Mar 23, 2009	19.73	20.51	19.68	20.51	527,132	+1.49(+7.81%)
Mar 20, 2009	20.08	20.27	19.02	19.02	623,530	-1.04(-5.17%)
Mar 19, 2009	19.48	20.48	19.16	20.06	543,067	+0.80(+4.17%)
Mar 18, 2009	18.73	19.32	18.31	19.25	743,866	+0.47(+2.49%)
Mar 17, 2009	18.48	18.85	18.37	18.79	430,470	+0.32(+1.72%)
Mar 16, 2009	18.34	19.12	17.98	18.47	543,344	+0.44(+2.46%)
Mar 13, 2009	17.77	18.28	17.58	18.03	0	+0.03(+0.17%)
Mar 12, 2009	17.16	18.07	16.70	18.00	607,857	+0.86(+5.00%)
Mar 11, 2009	16.84	17.31	16.62	17.14	404,153	+0.43(+2.55%)
Mar 10, 2009	16.02	16.76	15.99	16.71	518,020	+1.00(+6.37%)
Mar 09, 2009	15.64	15.99	15.37	15.71	549,315	-0.19(-1.21%)
Mar 06, 2009	16.50	16.76	15.43	15.90	0	-0.34(-2.07%)
Mar 05, 2009	16.44	16.46	16.01	16.24	577,860	-0.50(-3.01%)
Mar 04, 2009	16.52	17.16	16.25	16.74	621,574	-0.19(-1.10%)

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.