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 (%)
Feb 28, 2005 9.678 9.720 9.581 9.678 166,538 +0.04(+0.39%)
Feb 25, 2005 9.461 9.699 9.428 9.641 163,201 +0.20(+2.14%)
Feb 24, 2005 9.431 9.461 9.289 9.438 138,504 +0.01(+0.10%)
Feb 23, 2005 9.254 9.468 9.242 9.429 212,929 +0.15(+1.66%)
Feb 22, 2005 9.528 9.528 9.274 9.275 243,299 -0.25(-2.66%)
Feb 18, 2005 9.551 9.606 9.471 9.528 122,818 -0.02(-0.24%)
Feb 17, 2005 9.671 9.689 9.534 9.551 129,826 -0.13(-1.39%)
Feb 16, 2005 9.543 9.723 9.503 9.686 127,824 +0.12(+1.27%)
Feb 15, 2005 9.713 9.835 9.518 9.564 196,575 -0.15(-1.53%)
Feb 14, 2005 9.543 9.714 9.453 9.713 175,549 +0.12(+1.28%)
Feb 11, 2005 9.426 9.660 9.326 9.590 178,887 +0.18(+1.86%)
Feb 10, 2005 9.326 9.416 9.131 9.414 168,541 +0.07(+0.71%)
Feb 09, 2005 9.543 9.588 9.348 9.348 159,196 -0.24(-2.50%)
Feb 08, 2005 9.178 9.588 9.067 9.588 262,323 +0.27(+2.91%)
Feb 07, 2005 9.319 9.363 9.259 9.317 199,245 -0.07(-0.72%)
Feb 04, 2005 9.316 9.401 9.314 9.384 119,814 +0.07(+0.74%)
Feb 03, 2005 9.214 9.348 9.137 9.316 482,594 +0.06(+0.70%)
Feb 02, 2005 8.959 9.326 8.907 9.251 714,213 +0.34(+3.76%)
Feb 01, 2005 8.614 8.980 8.599 8.915 410,172 +0.24(+2.71%)
Jan 31, 2005 8.418 8.682 8.396 8.680 245,969 +0.27(+3.22%)
Jan 28, 2005 8.367 8.411 8.283 8.409 119,814 +0.03(+0.38%)
Jan 27, 2005 8.330 8.406 8.255 8.378 192,236 +0.02(+0.23%)
Jan 26, 2005 8.217 8.367 8.214 8.358 140,172 +0.11(+1.31%)
Jan 25, 2005 8.157 8.277 8.157 8.250 204,585 +0.08(+0.93%)
Jan 24, 2005 8.135 8.232 8.075 8.174 213,930 +0.03(+0.37%)
Jan 21, 2005 8.090 8.190 8.030 8.144 257,650 +0.02(+0.30%)
Jan 20, 2005 8.030 8.204 7.985 8.120 214,597 +0.05(+0.67%)
Jan 19, 2005 8.247 8.247 8.060 8.066 230,951 -0.21(-2.57%)
Jan 18, 2005 8.083 8.295 8.072 8.279 250,308 +0.21(+2.62%)
Jan 14, 2005 7.933 8.089 7.930 8.068 124,152 +0.10(+1.22%)
Jan 13, 2005 7.972 8.069 7.925 7.970 176,884 -0.04(-0.49%)
Jan 12, 2005 8.109 8.109 7.928 8.009 264,993 -0.12(-1.47%)
Jan 11, 2005 8.068 8.171 8.015 8.129 291,692 +0.02(+0.30%)
Jan 10, 2005 8.075 8.171 8.075 8.105 396,822 +0.02(+0.24%)
Jan 07, 2005 8.345 8.345 8.086 8.086 346,093 -0.20(-2.42%)
Jan 06, 2005 8.196 8.315 8.196 8.286 824,682 +0.09(+1.12%)
Jan 05, 2005 8.187 8.270 8.150 8.195 408,169 -0.01(-0.16%)
Jan 04, 2005 8.108 8.292 8.108 8.208 331,074 -0.01(-0.18%)
Jan 03, 2005 8.405 8.405 8.211 8.223 287,687 -0.17(-1.98%)
Dec 31, 2004 8.366 8.442 8.295 8.390 125,487 +0.04(+0.47%)
Dec 30, 2004 8.477 8.477 8.351 8.351 132,830 -0.11(-1.35%)
Dec 29, 2004 8.480 8.517 8.352 8.465 243,967 -0.06(-0.74%)
Dec 28, 2004 8.114 8.527 8.108 8.527 360,444 +0.43(+5.29%)
Dec 27, 2004 8.385 8.385 8.066 8.099 226,612 -0.28(-3.29%)
Dec 23, 2004 8.367 8.420 8.322 8.375 246,637 -0.01(-0.11%)
Dec 22, 2004 8.240 8.420 8.240 8.384 366,785 +0.11(+1.29%)
Dec 21, 2004 8.312 8.394 8.172 8.277 668,824 -0.01(-0.13%)
Dec 20, 2004 7.948 8.478 7.948 8.288 1,021,592 +0.29(+3.60%)
Dec 17, 2004 7.802 8.000 7.798 8.000 299,368 +0.21(+2.69%)
Dec 16, 2004 7.798 7.826 7.753 7.790 258,318 -0.02(-0.27%)
Dec 15, 2004 7.729 7.811 7.715 7.811 157,193 +0.08(+1.07%)
Dec 14, 2004 7.647 7.735 7.647 7.729 211,260 +0.04(+0.58%)
Dec 13, 2004 7.569 7.696 7.566 7.684 217,601 +0.12(+1.52%)
Dec 10, 2004 7.446 7.596 7.416 7.569 179,220 +0.08(+1.04%)
Dec 09, 2004 7.303 7.528 7.227 7.491 474,251 +0.41(+5.86%)
Dec 08, 2004 6.817 7.076 6.817 7.076 259,987 +0.15(+2.10%)
Dec 07, 2004 7.056 7.131 6.930 6.930 89,443 -0.16(-2.20%)
Dec 06, 2004 7.226 7.226 7.082 7.086 95,784 -0.12(-1.72%)
Dec 03, 2004 7.134 7.281 7.134 7.211 93,782 +0.06(+0.86%)
Dec 02, 2004 7.109 7.244 7.080 7.149 155,858 +0.01(+0.21%)
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.