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 (%)
Dec 31, 2002 3.567 3.603 3.543 3.566 82,101 -0.02(-0.46%)
Dec 30, 2002 3.630 3.633 3.575 3.582 65,747 -0.06(-1.52%)
Dec 27, 2002 3.702 3.708 3.626 3.638 39,715 -0.08(-2.06%)
Dec 26, 2002 3.765 3.768 3.702 3.714 19,357 -0.04(-1.16%)
Dec 24, 2002 3.762 3.771 3.750 3.757 7,008 -0.00(-0.08%)
Dec 23, 2002 3.655 3.760 3.655 3.760 43,386 +0.09(+2.45%)
Dec 20, 2002 3.648 3.670 3.627 3.670 55,735 +0.04(+1.03%)
Dec 19, 2002 3.618 3.641 3.603 3.633 105,463 +0.02(+0.62%)
Dec 18, 2002 3.724 3.724 3.611 3.611 39,381 -0.14(-3.83%)
Dec 17, 2002 3.823 3.823 3.753 3.754 17,020 -0.07(-1.80%)
Dec 16, 2002 3.826 3.840 3.814 3.823 21,693 +0.00(+0.08%)
Dec 13, 2002 3.835 3.835 3.783 3.820 24,363 -0.02(-0.58%)
Dec 12, 2002 3.820 3.862 3.820 3.843 18,355 +0.03(+0.71%)
Dec 11, 2002 3.783 3.816 3.783 3.816 13,349 +0.04(+1.11%)
Dec 10, 2002 3.663 3.775 3.663 3.774 18,689 +0.12(+3.24%)
Dec 09, 2002 3.738 3.738 3.655 3.655 33,040 -0.08(-2.20%)
Dec 06, 2002 3.708 3.738 3.685 3.738 14,351 +0.02(+0.60%)
Dec 05, 2002 3.775 3.775 3.700 3.715 24,363 -0.06(-1.47%)
Dec 04, 2002 3.798 3.798 3.747 3.771 50,061 -0.03(-0.91%)
Dec 03, 2002 3.903 3.903 3.805 3.805 14,684 -0.10(-2.68%)
Dec 02, 2002 3.849 3.918 3.835 3.910 37,045 +0.06(+1.56%)
Nov 29, 2002 3.865 3.873 3.840 3.850 13,016 -0.02(-0.58%)
Nov 27, 2002 3.717 3.873 3.717 3.873 39,381 +0.17(+4.61%)
Nov 26, 2002 3.738 3.742 3.703 3.702 17,020 -0.03(-0.80%)
Nov 25, 2002 3.783 3.789 3.706 3.732 27,700 -0.05(-1.27%)
Nov 22, 2002 3.784 3.784 3.766 3.780 5,339 -0.01(-0.28%)
Nov 21, 2002 3.843 3.888 3.789 3.790 46,056 -0.04(-0.98%)
Nov 20, 2002 3.745 3.844 3.745 3.828 65,080 +0.09(+2.40%)
Nov 19, 2002 3.658 3.738 3.639 3.738 61,742 +0.07(+2.05%)
Nov 18, 2002 3.778 3.778 3.650 3.663 54,400 -0.11(-2.90%)
Nov 15, 2002 3.828 3.828 3.759 3.772 28,702 -0.06(-1.64%)
Nov 14, 2002 3.805 3.850 3.789 3.835 37,713 +0.04(+1.19%)
Nov 13, 2002 3.787 3.807 3.784 3.790 13,683 +0.01(+0.20%)
Nov 12, 2002 3.787 3.811 3.783 3.783 21,693 +0.00(+0.00%)
Nov 11, 2002 3.856 3.858 3.783 3.783 34,375 -0.07(-1.90%)
Nov 08, 2002 3.865 3.906 3.853 3.856 36,378 -0.02(-0.46%)
Nov 07, 2002 4.023 4.023 3.873 3.874 37,379 -0.15(-3.79%)
Nov 06, 2002 3.993 4.045 3.984 4.027 79,764 +0.04(+0.98%)
Nov 05, 2002 4.023 4.023 3.982 3.988 20,692 -0.03(-0.86%)
Nov 04, 2002 3.940 4.024 3.940 4.023 47,391 +0.08(+2.09%)
Nov 01, 2002 3.805 3.996 3.798 3.940 74,425 +0.14(+3.58%)
Oct 31, 2002 3.813 3.828 3.789 3.804 27,367 -0.00(-0.08%)
Oct 30, 2002 3.777 3.807 3.762 3.807 30,370 +0.02(+0.59%)
Oct 29, 2002 3.730 3.790 3.703 3.784 31,371 +0.07(+1.77%)
Oct 28, 2002 3.714 3.742 3.711 3.718 15,018 -0.00(-0.08%)
Oct 25, 2002 3.655 3.721 3.643 3.721 24,363 +0.07(+2.01%)
Oct 24, 2002 3.641 3.670 3.542 3.648 25,030 +0.02(+0.62%)
Oct 23, 2002 3.581 3.633 3.573 3.626 22,360 +0.05(+1.47%)
Oct 22, 2002 3.566 3.588 3.566 3.573 18,689 +0.00(+0.00%)
Oct 21, 2002 3.566 3.581 3.566 3.573 14,351 +0.00(+0.04%)
Oct 18, 2002 3.558 3.573 3.551 3.572 28,368 +0.01(+0.38%)
Oct 17, 2002 3.528 3.558 3.521 3.558 49,394 +0.04(+1.11%)
Oct 16, 2002 3.536 3.539 3.512 3.519 57,737 -0.02(-0.47%)
Oct 15, 2002 3.578 3.581 3.503 3.536 96,118 -0.06(-1.58%)
Oct 14, 2002 3.563 3.608 3.563 3.593 42,051 +0.02(+0.63%)
Oct 11, 2002 3.476 3.570 3.476 3.570 69,418 +0.10(+2.76%)
Oct 10, 2002 3.528 3.528 3.446 3.474 35,043 -0.06(-1.74%)
Oct 09, 2002 3.678 3.678 3.536 3.536 3,470,943 -0.15(-4.03%)
Oct 08, 2002 3.775 3.775 3.684 3.684 48,059 -0.09(-2.42%)
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.