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 (%)
Nov 28, 2003 5.113 5.113 5.094 5.094 12,348 -0.01(-0.29%)
Nov 26, 2003 5.079 5.115 5.064 5.109 116,810 +0.05(+0.98%)
Nov 25, 2003 5.034 5.059 5.025 5.059 111,470 +0.01(+0.21%)
Nov 24, 2003 4.897 5.139 4.891 5.049 197,910 +0.18(+3.72%)
Nov 21, 2003 4.700 4.867 4.700 4.867 117,144 +0.22(+4.64%)
Nov 20, 2003 4.742 4.757 4.674 4.652 35,043 -0.10(-2.20%)
Nov 19, 2003 4.722 4.779 4.704 4.757 76,761 +0.03(+0.73%)
Nov 18, 2003 4.643 4.745 4.643 4.722 112,471 +0.10(+2.17%)
Nov 17, 2003 4.715 4.721 4.622 4.622 124,486 -0.22(-4.61%)
Nov 14, 2003 4.791 4.929 4.791 4.845 148,516 +0.07(+1.38%)
Nov 13, 2003 4.562 4.794 4.554 4.779 85,438 +0.20(+4.42%)
Nov 12, 2003 4.569 4.569 4.560 4.577 83,102 -0.02(-0.36%)
Nov 11, 2003 4.599 4.622 4.544 4.593 90,111 -0.07(-1.54%)
Nov 10, 2003 4.824 4.824 4.665 4.665 78,429 -0.17(-3.44%)
Nov 07, 2003 4.782 4.866 4.776 4.832 89,443 +0.05(+1.13%)
Nov 06, 2003 4.776 4.776 4.776 4.778 27,033 +0.00(+0.03%)
Nov 05, 2003 4.823 4.776 4.727 4.776 86,439 -0.04(-0.75%)
Nov 04, 2003 4.823 4.827 4.802 4.812 69,418 +0.00(+0.09%)
Nov 03, 2003 4.835 4.854 4.805 4.808 31,789 -0.07(-1.35%)
Oct 31, 2003 4.835 4.869 4.821 4.873 87,441 +0.10(+2.01%)
Oct 30, 2003 4.770 4.778 4.763 4.778 55,401 -0.04(-0.81%)
Oct 29, 2003 4.709 4.824 4.707 4.817 117,144 +0.11(+2.29%)
Oct 28, 2003 4.611 4.724 4.590 4.709 110,803 +0.09(+1.88%)
Oct 27, 2003 4.620 4.622 4.592 4.622 97,119 +0.00(+0.03%)
Oct 24, 2003 4.685 4.685 4.620 4.620 37,713 -0.08(-1.69%)
Oct 23, 2003 4.719 4.746 4.644 4.700 97,119 -0.06(-1.20%)
Oct 22, 2003 4.818 4.818 4.706 4.757 156,192 -0.08(-1.58%)
Oct 21, 2003 4.824 4.872 4.815 4.833 120,815 -0.02(-0.43%)
Oct 20, 2003 4.811 4.869 4.811 4.854 176,884 +0.05(+1.09%)
Oct 17, 2003 4.824 4.847 4.775 4.802 227,280 -0.01(-0.28%)
Oct 16, 2003 4.766 4.832 4.766 4.815 94,449 -0.01(-0.16%)
Oct 15, 2003 4.712 4.809 4.697 4.823 89,109 +0.14(+3.01%)
Oct 14, 2003 4.565 4.689 4.557 4.682 191,903 +0.10(+2.22%)
Oct 13, 2003 4.500 4.587 4.517 4.580 104,462 +0.08(+1.76%)
Oct 10, 2003 4.494 4.502 4.476 4.500 86,773 -0.01(-0.23%)
Oct 09, 2003 4.494 4.536 4.472 4.511 112,805 +0.07(+1.55%)
Oct 08, 2003 4.472 4.503 4.387 4.442 122,484 -0.04(-1.00%)
Oct 07, 2003 4.391 4.487 4.382 4.487 115,475 +0.09(+2.04%)
Oct 06, 2003 4.451 4.547 4.427 4.397 93,448 -0.04(-0.88%)
Oct 03, 2003 4.300 4.476 4.300 4.436 184,894 +0.18(+4.26%)
Oct 02, 2003 4.084 4.292 4.079 4.255 108,466 +0.19(+4.57%)
Oct 01, 2003 3.895 4.044 3.895 4.069 94,449 +0.17(+4.46%)
Sep 30, 2003 3.838 3.877 3.765 3.895 158,528 +0.03(+0.89%)
Sep 29, 2003 3.775 3.873 3.730 3.861 52,064 +0.06(+1.46%)
Sep 26, 2003 3.921 3.921 3.805 3.805 105,129 -0.12(-3.05%)
Sep 25, 2003 4.105 4.108 3.925 3.925 563,360 -0.20(-4.90%)
Sep 24, 2003 4.120 4.127 4.106 4.127 463,571 -0.01(-0.18%)
Sep 23, 2003 4.102 4.135 4.101 4.135 86,106 +0.03(+0.80%)
Sep 22, 2003 4.097 4.118 4.088 4.102 82,768 +0.00(+0.04%)
Sep 19, 2003 4.045 4.133 4.045 4.100 561,692 +0.05(+1.18%)
Sep 18, 2003 3.984 4.060 3.984 4.053 55,067 +0.05(+1.20%)
Sep 17, 2003 4.000 4.060 3.994 4.005 55,067 -0.01(-0.26%)
Sep 16, 2003 3.963 4.017 3.955 4.015 25,030 +0.04(+1.13%)
Sep 15, 2003 3.993 4.011 3.963 3.970 143,176 -0.05(-1.16%)
Sep 12, 2003 3.970 4.044 3.970 4.017 65,080 +0.04(+0.98%)
Sep 11, 2003 3.925 4.015 3.880 3.978 126,489 +0.04(+0.95%)
Sep 10, 2003 3.835 3.940 3.793 3.940 47,391 +0.09(+2.33%)
Sep 09, 2003 3.795 3.858 3.780 3.850 21,693 +0.04(+1.06%)
Sep 08, 2003 3.790 3.855 3.787 3.810 21,359 +0.03(+0.71%)
Sep 05, 2003 3.858 3.949 3.768 3.783 71,755 -0.09(-2.32%)
Sep 04, 2003 3.865 3.895 3.850 3.873 69,085 +0.00(+0.08%)
Sep 03, 2003 3.858 3.915 3.858 3.870 54,734 +0.05(+1.25%)
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.