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

Greif Bros Corp (NY: GEF )

61.92 +0.38 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2006 8.676 8.749 8.643 8.716 289,356 +0.04(+0.47%)
Feb 28, 2006 8.794 8.779 8.614 8.676 593,397 -0.12(-1.35%)
Feb 27, 2006 8.769 8.863 8.728 8.794 408,837 +0.02(+0.20%)
Feb 24, 2006 8.766 8.833 8.502 8.776 578,379 -0.01(-0.12%)
Feb 23, 2006 8.974 9.014 8.764 8.787 324,733 -0.29(-3.23%)
Feb 22, 2006 9.116 9.190 9.032 9.080 175,549 +0.00(+0.02%)
Feb 21, 2006 9.305 9.410 8.962 9.079 231,952 -0.32(-3.38%)
Feb 17, 2006 9.516 9.516 9.223 9.396 179,888 -0.07(-0.71%)
Feb 16, 2006 9.423 9.495 9.323 9.464 118,813 +0.08(+0.83%)
Feb 15, 2006 9.179 9.513 9.173 9.386 149,851 +0.23(+2.50%)
Feb 14, 2006 9.019 9.260 8.975 9.157 250,308 +0.17(+1.87%)
Feb 13, 2006 9.005 9.085 8.920 8.989 154,857 -0.04(-0.50%)
Feb 10, 2006 9.037 9.146 9.002 9.034 190,568 -0.08(-0.86%)
Feb 09, 2006 9.184 9.244 9.097 9.112 188,231 -0.09(-0.93%)
Feb 08, 2006 9.476 9.498 9.166 9.197 295,697 -0.28(-2.94%)
Feb 07, 2006 9.623 9.693 9.441 9.476 203,917 -0.11(-1.14%)
Feb 06, 2006 9.647 9.647 9.446 9.585 202,582 -0.06(-0.64%)
Feb 03, 2006 9.663 9.777 9.591 9.647 161,532 -0.05(-0.56%)
Feb 02, 2006 9.850 9.850 9.554 9.701 298,701 -0.19(-1.89%)
Feb 01, 2006 9.719 9.915 9.719 9.888 326,735 +0.13(+1.35%)
Jan 31, 2006 9.730 9.798 9.705 9.756 310,716 +0.01(+0.11%)
Jan 30, 2006 9.633 9.775 9.633 9.745 463,237 +0.12(+1.29%)
Jan 27, 2006 9.633 9.654 9.561 9.621 175,215 -0.01(-0.12%)
Jan 26, 2006 9.669 9.693 9.506 9.633 180,889 +0.00(+0.02%)
Jan 25, 2006 9.498 9.677 9.393 9.632 450,221 +0.19(+2.05%)
Jan 24, 2006 9.281 9.468 9.268 9.438 720,888 +0.19(+2.11%)
Jan 23, 2006 9.056 9.289 9.056 9.244 214,931 +0.11(+1.16%)
Jan 20, 2006 9.446 9.446 9.044 9.137 266,661 -0.24(-2.57%)
Jan 19, 2006 9.167 9.438 9.064 9.378 180,222 +0.25(+2.72%)
Jan 18, 2006 9.184 9.287 9.040 9.130 303,373 -0.12(-1.25%)
Jan 17, 2006 9.371 9.371 9.148 9.245 290,357 -0.25(-2.65%)
Jan 13, 2006 9.495 9.611 9.401 9.497 91,779 +0.06(+0.62%)
Jan 12, 2006 9.594 9.599 9.369 9.438 157,861 -0.19(-2.01%)
Jan 11, 2006 9.666 9.733 9.573 9.632 267,329 -0.05(-0.48%)
Jan 10, 2006 9.503 9.713 9.476 9.678 417,180 +0.14(+1.44%)
Jan 09, 2006 9.588 9.783 9.459 9.540 417,180 +0.03(+0.36%)
Jan 06, 2006 9.476 9.576 9.441 9.506 269,331 +0.03(+0.32%)
Jan 05, 2006 9.656 9.719 9.476 9.476 442,545 -0.16(-1.63%)
Jan 04, 2006 9.576 9.808 9.576 9.633 509,961 +0.11(+1.15%)
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.