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

Greif Bros Corp (NY: GEF )

64.18 +0.12 (+0.19%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 13, 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 (%)
Jul 31, 2003 3.468 3.543 3.461 3.536 38,046 +0.07(+1.94%)
Jul 30, 2003 3.491 3.512 3.453 3.468 103,127 -0.01(-0.43%)
Jul 29, 2003 3.434 3.497 3.434 3.483 82,768 +0.06(+1.66%)
Jul 28, 2003 3.327 3.444 3.327 3.426 73,757 +0.11(+3.20%)
Jul 25, 2003 3.285 3.332 3.270 3.320 48,726 +0.04(+1.28%)
Jul 24, 2003 3.288 3.296 3.257 3.278 316,389 -0.00(-0.09%)
Jul 23, 2003 3.296 3.296 3.264 3.281 22,027 -0.01(-0.41%)
Jul 22, 2003 3.266 3.294 3.255 3.294 23,362 +0.03(+0.87%)
Jul 21, 2003 3.341 3.341 3.254 3.266 35,376 -0.07(-2.02%)
Jul 18, 2003 3.395 3.395 3.314 3.333 28,368 -0.06(-1.64%)
Jul 17, 2003 3.416 3.434 3.384 3.389 41,718 -0.03(-0.92%)
Jul 16, 2003 3.446 3.453 3.408 3.420 36,711 -0.03(-0.74%)
Jul 15, 2003 3.446 3.455 3.428 3.446 55,735 +0.00(+0.04%)
Jul 14, 2003 3.513 3.569 3.431 3.444 68,417 -0.06(-1.75%)
Jul 11, 2003 3.582 3.596 3.468 3.506 65,413 -0.07(-1.85%)
Jul 10, 2003 3.715 3.738 3.572 3.572 30,037 -0.15(-4.06%)
Jul 09, 2003 3.648 3.745 3.647 3.723 68,417 +0.07(+1.84%)
Jul 08, 2003 3.539 3.670 3.539 3.655 108,133 +0.13(+3.65%)
Jul 07, 2003 3.461 3.527 3.453 3.527 109,134 +0.08(+2.26%)
Jul 03, 2003 3.513 3.513 3.449 3.449 25,698 -0.04(-1.29%)
Jul 02, 2003 3.453 3.518 3.453 3.494 114,474 +0.05(+1.52%)
Jul 01, 2003 3.423 3.473 3.423 3.441 95,117 +0.03(+0.75%)
Jun 30, 2003 3.386 3.473 3.386 3.416 191,235 +0.04(+1.24%)
Jun 27, 2003 3.348 3.416 3.348 3.374 81,433 +0.02(+0.49%)
Jun 26, 2003 3.324 3.368 3.303 3.357 85,772 +0.02(+0.49%)
Jun 25, 2003 3.303 3.341 3.290 3.341 88,108 +0.02(+0.72%)
Jun 24, 2003 3.279 3.317 3.267 3.317 46,390 +0.05(+1.56%)
Jun 23, 2003 3.266 3.269 3.221 3.266 78,763 +0.02(+0.60%)
Jun 20, 2003 3.266 3.273 3.246 3.246 35,376 +0.01(+0.32%)
Jun 19, 2003 3.273 3.281 3.236 3.236 109,468 -0.04(-1.14%)
Jun 18, 2003 3.258 3.273 3.258 3.273 24,029 +0.01(+0.23%)
Jun 17, 2003 3.258 3.266 3.244 3.266 55,401 -0.01(-0.37%)
Jun 16, 2003 3.258 3.281 3.221 3.278 106,798 +0.04(+1.30%)
Jun 13, 2003 3.244 3.294 3.236 3.236 63,745 +0.01(+0.19%)
Jun 12, 2003 3.296 3.300 3.229 3.230 18,689 -0.06(-1.69%)
Jun 11, 2003 3.223 3.294 3.221 3.285 48,726 +0.06(+2.00%)
Jun 10, 2003 3.273 3.281 3.217 3.221 34,709 -0.03(-1.01%)
Jun 09, 2003 3.278 3.300 3.254 3.254 33,040 -0.02(-0.55%)
Jun 06, 2003 3.339 3.380 3.272 3.272 96,118 -0.07(-2.02%)
Jun 05, 2003 3.296 3.341 3.296 3.339 32,706 +0.03(+0.81%)
Jun 04, 2003 3.251 3.314 3.233 3.312 90,778 +0.07(+2.31%)
Jun 03, 2003 3.248 3.251 3.221 3.238 38,046 +0.00(+0.14%)
Jun 02, 2003 3.251 3.285 3.233 3.233 58,405 -0.00(-0.09%)
May 30, 2003 3.203 3.254 3.194 3.236 63,745 +0.05(+1.50%)
May 29, 2003 3.164 3.214 3.164 3.188 66,081 +0.03(+1.00%)
May 28, 2003 3.169 3.182 3.154 3.157 36,711 +0.01(+0.33%)
May 27, 2003 3.119 3.146 3.109 3.146 77,762 +0.05(+1.74%)
May 23, 2003 3.041 3.101 3.041 3.092 51,730 +0.05(+1.78%)
May 22, 2003 3.049 3.052 3.014 3.038 26,699 -0.03(-1.07%)
May 21, 2003 3.079 3.079 3.037 3.071 31,371 +0.03(+0.99%)
May 20, 2003 3.064 3.083 3.022 3.041 33,708 +0.00(+0.00%)
May 19, 2003 3.154 3.163 2.791 3.041 43,053 -0.08(-2.50%)
May 16, 2003 3.206 3.209 3.118 3.119 99,789 -0.09(-2.66%)
May 15, 2003 3.206 3.206 3.161 3.205 48,392 +0.02(+0.75%)
May 14, 2003 3.191 3.212 3.176 3.181 21,693 +0.01(+0.19%)
May 13, 2003 3.199 3.214 3.146 3.175 78,429 -0.00(-0.05%)
May 12, 2003 3.184 3.229 3.143 3.176 71,755 +0.06(+2.07%)
May 09, 2003 3.086 3.112 3.071 3.112 43,720 +0.04(+1.32%)
May 08, 2003 3.049 3.085 3.049 3.071 42,385 +0.01(+0.24%)
May 07, 2003 3.070 3.094 3.064 3.064 68,417 -0.01(-0.20%)
May 06, 2003 3.002 3.074 2.987 3.070 50,395 +0.07(+2.45%)
May 05, 2003 3.080 3.094 2.996 2.996 72,756 -0.07(-2.25%)
May 02, 2003 3.049 3.086 3.049 3.065 37,379 +0.03(+1.04%)
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.