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

Greif Bros Corp (NY: GEF )

63.86 -0.04 (-0.06%)
Streaming Delayed Price Updated: 9:35 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 (%)
Aug 31, 2005 8.844 9.056 8.817 8.817 265,660 -0.03(-0.30%)
Aug 30, 2005 9.041 9.064 8.805 8.844 116,810 -0.24(-2.59%)
Aug 29, 2005 8.794 9.085 8.794 9.079 102,793 +0.21(+2.31%)
Aug 26, 2005 9.076 9.076 8.874 8.874 124,152 -0.19(-2.10%)
Aug 25, 2005 9.071 9.214 8.989 9.064 79,097 -0.04(-0.49%)
Aug 24, 2005 8.884 9.247 8.884 9.109 171,878 +0.19(+2.10%)
Aug 23, 2005 9.199 9.212 8.833 8.921 210,592 -0.26(-2.82%)
Aug 22, 2005 9.146 9.214 8.993 9.181 86,106 +0.06(+0.62%)
Aug 19, 2005 8.996 9.139 8.986 9.124 153,522 +0.14(+1.52%)
Aug 18, 2005 9.064 9.095 8.929 8.987 139,838 -0.13(-1.41%)
Aug 17, 2005 9.244 9.265 9.101 9.116 123,485 -0.13(-1.46%)
Aug 16, 2005 9.492 9.498 9.251 9.251 162,867 -0.28(-2.92%)
Aug 15, 2005 9.289 9.588 9.268 9.530 86,106 +0.26(+2.76%)
Aug 12, 2005 9.588 9.588 9.239 9.274 139,505 -0.32(-3.33%)
Aug 11, 2005 9.341 9.642 9.319 9.593 84,103 +0.23(+2.45%)
Aug 10, 2005 9.325 9.585 9.322 9.363 263,324 +0.05(+0.50%)
Aug 09, 2005 9.476 9.492 9.236 9.317 110,803 -0.13(-1.36%)
Aug 08, 2005 9.319 9.552 9.319 9.446 125,487 +0.10(+1.06%)
Aug 05, 2005 9.392 9.392 9.209 9.347 133,831 -0.03(-0.32%)
Aug 04, 2005 9.498 9.543 9.362 9.377 123,819 -0.14(-1.43%)
Aug 03, 2005 9.558 9.588 9.501 9.513 105,129 -0.07(-0.77%)
Aug 02, 2005 9.531 9.630 9.483 9.587 190,568 +0.06(+0.58%)
Aug 01, 2005 9.438 9.624 9.437 9.531 151,186 +0.09(+0.98%)
Jul 29, 2005 9.558 9.678 9.319 9.438 127,156 -0.09(-0.97%)
Jul 28, 2005 9.274 9.540 9.260 9.531 137,169 +0.15(+1.63%)
Jul 27, 2005 9.620 9.620 9.236 9.378 172,212 -0.24(-2.51%)
Jul 26, 2005 9.408 9.716 9.308 9.620 203,917 +0.18(+1.92%)
Jul 25, 2005 9.708 9.714 9.344 9.438 147,848 -0.30(-3.08%)
Jul 22, 2005 9.410 9.738 9.405 9.738 116,476 +0.36(+3.82%)
Jul 21, 2005 9.823 9.823 9.380 9.380 131,829 -0.41(-4.22%)
Jul 20, 2005 9.446 9.793 9.416 9.793 230,617 +0.31(+3.27%)
Jul 19, 2005 9.356 9.573 9.356 9.483 159,196 +0.16(+1.77%)
Jul 18, 2005 9.319 9.363 9.280 9.319 195,908 -0.10(-1.08%)
Jul 15, 2005 9.289 9.467 9.250 9.420 198,244 +0.06(+0.61%)
Jul 14, 2005 9.588 9.606 9.289 9.363 160,531 -0.22(-2.34%)
Jul 13, 2005 9.581 9.615 9.498 9.588 198,911 +0.04(+0.47%)
Jul 12, 2005 9.618 9.621 9.464 9.543 320,394 -0.09(-0.93%)
Jul 11, 2005 9.678 9.714 9.528 9.633 443,880 -0.05(-0.50%)
Jul 08, 2005 9.299 9.719 9.275 9.681 200,914 +0.38(+4.11%)
Jul 07, 2005 9.109 9.341 9.029 9.299 275,339 +0.04(+0.44%)
Jul 06, 2005 9.513 9.528 9.139 9.259 479,257 -0.25(-2.59%)
Jul 05, 2005 9.091 9.504 8.989 9.504 270,666 +0.38(+4.12%)
Jul 01, 2005 9.176 9.248 8.987 9.128 207,589 -0.03(-0.28%)
Jun 30, 2005 9.401 9.401 9.139 9.154 229,950 -0.22(-2.38%)
Jun 29, 2005 9.259 9.381 9.221 9.377 192,904 +0.16(+1.69%)
Jun 28, 2005 8.884 9.221 8.884 9.221 276,340 +0.27(+2.96%)
Jun 27, 2005 8.420 9.064 8.411 8.956 530,320 +0.24(+2.75%)
Jun 24, 2005 9.089 9.092 8.715 8.716 450,221 -0.41(-4.50%)
Jun 23, 2005 9.212 9.212 9.004 9.127 329,405 -0.12(-1.26%)
Jun 22, 2005 9.431 9.438 9.124 9.244 344,090 -0.19(-1.99%)
Jun 21, 2005 9.603 9.603 9.366 9.431 391,816 -0.16(-1.64%)
Jun 20, 2005 9.581 9.618 9.483 9.588 155,858 -0.07(-0.78%)
Jun 17, 2005 9.730 9.730 9.573 9.663 327,403 -0.03(-0.31%)
Jun 16, 2005 9.596 9.708 9.521 9.693 272,669 +0.07(+0.73%)
Jun 15, 2005 9.587 9.686 9.552 9.623 459,566 +0.05(+0.52%)
Jun 14, 2005 9.184 9.633 9.175 9.573 494,609 +0.36(+3.87%)
Jun 13, 2005 9.184 9.356 9.112 9.217 365,784 -0.05(-0.55%)
Jun 10, 2005 9.229 9.326 9.221 9.268 411,173 +0.00(+0.02%)
Jun 09, 2005 9.289 9.329 9.179 9.266 282,014 +0.01(+0.08%)
Jun 08, 2005 9.420 9.498 9.230 9.259 385,141 -0.16(-1.70%)
Jun 07, 2005 9.166 9.587 9.004 9.419 1,047,624 +0.25(+2.76%)
Jun 06, 2005 9.483 9.534 9.049 9.166 1,465,472 -0.40(-4.21%)
Jun 03, 2005 11.13 11.13 9.528 9.569 2,088,240 -1.59(-14.27%)
Jun 02, 2005 11.10 11.19 11.04 11.16 260,654 +0.07(+0.65%)
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.