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 (%)
May 31, 2006 9.332 9.543 9.332 9.498 281,012 +0.20(+2.19%)
May 30, 2006 9.453 9.453 9.217 9.295 372,458 -0.18(-1.91%)
May 26, 2006 9.557 9.557 9.319 9.476 189,900 +0.00(+0.03%)
May 25, 2006 9.274 9.473 9.274 9.473 402,162 +0.26(+2.81%)
May 24, 2006 8.966 9.220 8.935 9.214 513,632 +0.25(+2.84%)
May 23, 2006 9.071 9.322 8.847 8.959 699,862 -0.07(-0.83%)
May 22, 2006 9.280 9.280 8.869 9.034 577,711 -0.31(-3.27%)
May 19, 2006 9.085 9.371 8.966 9.339 534,658 +0.17(+1.88%)
May 18, 2006 9.106 9.363 9.095 9.167 420,518 +0.09(+1.02%)
May 17, 2006 9.032 9.104 8.895 9.074 239,962 +0.01(+0.08%)
May 16, 2006 9.236 9.269 9.041 9.067 260,654 -0.14(-1.55%)
May 15, 2006 9.393 9.393 9.016 9.209 464,572 -0.26(-2.74%)
May 12, 2006 9.651 9.651 9.363 9.468 369,121 -0.22(-2.27%)
May 11, 2006 9.835 9.859 9.648 9.689 252,310 -0.12(-1.27%)
May 10, 2006 9.858 9.903 9.778 9.813 123,151 -0.07(-0.74%)
May 09, 2006 9.844 9.993 9.783 9.886 126,489 +0.04(+0.40%)
May 08, 2006 9.888 9.888 9.804 9.847 219,270 -0.06(-0.63%)
May 05, 2006 9.918 9.996 9.860 9.910 101,458 +0.02(+0.17%)
May 04, 2006 9.940 9.940 9.777 9.894 97,453 -0.05(-0.47%)
May 03, 2006 9.984 10.05 9.846 9.940 177,885 -0.06(-0.58%)
May 02, 2006 9.774 10.03 9.663 9.999 381,803 +0.22(+2.28%)
May 01, 2006 9.730 9.822 9.588 9.775 224,276 +0.07(+0.73%)
Apr 28, 2006 9.708 9.831 9.600 9.705 193,571 -0.04(-0.42%)
Apr 27, 2006 9.798 9.888 9.597 9.745 202,249 -0.19(-1.96%)
Apr 26, 2006 9.805 10.14 9.805 9.940 177,218 +0.17(+1.76%)
Apr 25, 2006 9.879 9.937 9.710 9.768 212,595 -0.07(-0.75%)
Apr 24, 2006 9.967 10.01 9.738 9.841 197,576 -0.12(-1.23%)
Apr 21, 2006 10.19 10.19 9.838 9.964 219,937 +0.01(+0.12%)
Apr 20, 2006 10.12 10.12 9.831 9.952 179,220 -0.21(-2.02%)
Apr 19, 2006 9.994 10.16 9.900 10.16 170,877 +0.20(+2.02%)
Apr 18, 2006 9.843 10.02 9.799 9.957 363,447 +0.15(+1.54%)
Apr 17, 2006 9.910 9.942 9.732 9.805 265,994 -0.08(-0.77%)
Apr 13, 2006 9.972 9.942 9.820 9.882 126,155 -0.09(-0.90%)
Apr 12, 2006 9.888 10.02 9.888 9.972 153,188 +0.10(+1.03%)
Apr 11, 2006 9.892 9.985 9.858 9.870 304,708 +0.00(+0.00%)
Apr 10, 2006 9.850 9.979 9.742 9.870 229,282 -0.03(-0.32%)
Apr 07, 2006 10.06 10.10 9.850 9.901 336,748 -0.15(-1.52%)
Apr 06, 2006 10.11 10.12 9.985 10.05 200,246 -0.06(-0.55%)
Apr 05, 2006 10.05 10.17 10.01 10.11 299,368 +0.02(+0.19%)
Apr 04, 2006 10.11 10.19 10.05 10.09 212,261 -0.07(-0.72%)
Apr 03, 2006 10.27 10.28 10.07 10.16 266,661 -0.09(-0.85%)
Mar 31, 2006 10.40 10.40 10.13 10.25 192,236 -0.11(-1.10%)
Mar 30, 2006 10.48 10.48 10.17 10.36 377,131 -0.04(-0.40%)
Mar 29, 2006 10.04 10.43 10.01 10.41 445,882 +0.37(+3.66%)
Mar 28, 2006 10.20 10.25 9.912 10.04 400,493 -0.22(-2.16%)
Mar 27, 2006 10.26 10.32 10.22 10.26 159,863 -0.04(-0.41%)
Mar 24, 2006 10.10 10.48 10.10 10.30 347,094 +0.17(+1.70%)
Mar 23, 2006 10.27 10.27 10.07 10.13 204,585 -0.15(-1.49%)
Mar 22, 2006 10.13 10.31 10.12 10.28 342,755 +0.17(+1.67%)
Mar 21, 2006 10.19 10.31 10.10 10.11 430,530 -0.07(-0.68%)
Mar 20, 2006 10.13 10.18 9.982 10.18 823,347 +0.06(+0.62%)
Mar 17, 2006 9.907 10.13 9.835 10.12 818,341 +0.25(+2.50%)
Mar 16, 2006 9.810 9.873 9.736 9.873 655,140 +0.10(+1.03%)
Mar 15, 2006 9.500 9.772 9.467 9.772 224,610 +0.27(+2.81%)
Mar 14, 2006 9.410 9.548 9.289 9.506 294,029 +0.02(+0.24%)
Mar 13, 2006 9.386 9.626 9.386 9.483 260,654 +0.12(+1.33%)
Mar 10, 2006 9.130 9.461 9.130 9.359 438,874 +0.21(+2.28%)
Mar 09, 2006 9.130 9.218 9.044 9.151 310,382 +0.00(+0.00%)
Mar 08, 2006 9.116 9.229 9.022 9.151 178,887 -0.04(-0.44%)
Mar 07, 2006 9.032 9.232 8.989 9.191 283,682 +0.04(+0.41%)
Mar 06, 2006 9.392 9.392 9.034 9.154 358,107 -0.17(-1.78%)
Mar 03, 2006 9.256 9.407 9.185 9.320 415,178 +0.08(+0.86%)
Mar 02, 2006 9.363 9.411 9.124 9.241 1,096,684 +0.52(+6.02%)
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.