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, 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%)
Dec 01, 2004 7.221 7.236 7.010 7.134 227,613 -0.11(-1.53%)
Nov 30, 2004 7.227 7.286 7.158 7.245 96,452 +0.03(+0.46%)
Nov 29, 2004 7.266 7.292 7.131 7.212 190,901 -0.13(-1.76%)
Nov 26, 2004 7.341 7.354 7.327 7.341 35,710 +0.00(+0.00%)
Nov 24, 2004 7.218 7.345 7.217 7.341 269,665 +0.12(+1.72%)
Nov 23, 2004 7.184 7.217 7.053 7.217 186,563 +0.05(+0.65%)
Nov 22, 2004 6.891 7.206 6.877 7.170 344,758 +0.28(+4.04%)
Nov 19, 2004 6.829 6.891 6.820 6.891 134,499 +0.06(+0.92%)
Nov 18, 2004 6.770 6.888 6.754 6.829 299,702 +0.04(+0.64%)
Nov 17, 2004 6.815 6.884 6.751 6.785 133,164 +0.00(+0.00%)
Nov 16, 2004 6.809 6.815 6.764 6.785 62,410 -0.04(-0.57%)
Nov 15, 2004 6.862 6.890 6.742 6.824 73,757 -0.02(-0.31%)
Nov 12, 2004 6.862 6.884 6.818 6.845 73,757 -0.03(-0.46%)
Nov 11, 2004 6.742 6.890 6.712 6.877 52,064 +0.06(+0.90%)
Nov 10, 2004 6.742 6.832 6.704 6.815 86,439 +0.11(+1.65%)
Nov 09, 2004 6.622 6.704 6.622 6.704 35,710 +0.07(+1.13%)
Nov 08, 2004 6.614 6.652 6.614 6.629 168,874 +0.02(+0.25%)
Nov 05, 2004 6.667 6.667 6.589 6.613 169,876 -0.05(-0.81%)
Nov 04, 2004 6.517 6.709 6.481 6.667 176,884 +0.18(+2.82%)
Nov 03, 2004 6.360 6.524 6.352 6.484 168,207 +0.13(+2.12%)
Nov 02, 2004 6.315 6.369 6.295 6.349 129,159 +0.02(+0.31%)
Nov 01, 2004 6.262 6.331 6.232 6.330 45,389 +0.10(+1.68%)
Oct 29, 2004 6.247 6.265 6.210 6.225 51,730 -0.01(-0.12%)
Oct 28, 2004 6.195 6.232 6.120 6.232 75,426 +0.05(+0.85%)
Oct 27, 2004 6.084 6.195 6.023 6.180 157,527 +0.08(+1.33%)
Oct 26, 2004 6.112 6.120 5.963 6.099 125,154 +0.00(+0.02%)
Oct 25, 2004 6.114 6.133 6.048 6.097 88,108 -0.03(-0.51%)
Oct 22, 2004 6.210 6.229 6.127 6.129 78,429 -0.06(-0.99%)
Oct 21, 2004 6.124 6.219 6.087 6.190 43,386 +0.07(+1.08%)
Oct 20, 2004 6.075 6.172 6.045 6.124 63,745 +0.03(+0.57%)
Oct 19, 2004 6.283 6.330 6.087 6.090 67,082 -0.16(-2.49%)
Oct 18, 2004 6.244 6.259 6.109 6.246 58,071 +0.00(+0.02%)
Oct 15, 2004 6.181 6.277 6.151 6.244 46,724 +0.06(+0.99%)
Oct 14, 2004 6.301 6.310 6.177 6.183 47,391 -0.12(-1.88%)
Oct 13, 2004 6.405 6.427 6.300 6.301 91,779 -0.15(-2.34%)
Oct 12, 2004 6.445 6.466 6.399 6.453 52,731 -0.01(-0.09%)
Oct 11, 2004 6.408 6.494 6.339 6.459 54,734 +0.05(+0.79%)
Oct 08, 2004 6.418 6.482 6.406 6.408 45,055 -0.03(-0.40%)
Oct 07, 2004 6.494 6.494 6.427 6.433 65,413 -0.06(-0.95%)
Oct 06, 2004 6.432 6.509 6.432 6.494 78,096 +0.06(+0.98%)
Oct 05, 2004 6.480 6.505 6.397 6.432 92,781 -0.06(-0.97%)
Oct 04, 2004 6.509 6.538 6.481 6.494 90,778 -0.01(-0.09%)
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.