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

Greif Bros Corp (NY: GEF )

64.41 +0.35 (+0.55%)
Streaming Delayed Price Updated: 1:05 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 (%)
Nov 30, 2005 9.242 9.420 8.996 8.996 261,655 -0.32(-3.41%)
Nov 29, 2005 9.326 9.425 9.224 9.314 78,096 +0.06(+0.66%)
Nov 28, 2005 9.401 9.513 9.142 9.253 126,489 -0.22(-2.29%)
Nov 25, 2005 9.438 9.540 9.393 9.470 18,689 +0.09(+0.99%)
Nov 23, 2005 9.428 9.467 9.332 9.377 113,806 -0.06(-0.59%)
Nov 22, 2005 9.435 9.504 9.284 9.432 103,127 +0.02(+0.25%)
Nov 21, 2005 9.191 9.506 9.161 9.408 187,230 +0.15(+1.60%)
Nov 18, 2005 9.124 9.274 9.109 9.260 184,560 +0.22(+2.47%)
Nov 17, 2005 8.772 9.038 8.772 9.037 151,520 +0.32(+3.70%)
Nov 16, 2005 8.647 8.761 8.572 8.715 113,139 +0.09(+1.08%)
Nov 15, 2005 8.736 8.794 8.539 8.622 149,517 -0.12(-1.34%)
Nov 14, 2005 9.037 9.038 8.697 8.739 139,838 -0.32(-3.55%)
Nov 11, 2005 9.056 9.146 8.974 9.061 67,416 -0.02(-0.20%)
Nov 10, 2005 8.974 9.146 8.817 9.079 162,533 +0.09(+0.98%)
Nov 09, 2005 8.745 9.094 8.745 8.990 130,494 +0.28(+3.25%)
Nov 08, 2005 8.653 8.736 8.556 8.707 156,192 +0.03(+0.36%)
Nov 07, 2005 8.559 8.875 8.559 8.676 262,323 -0.18(-1.98%)
Nov 04, 2005 8.980 8.986 8.749 8.851 101,124 -0.11(-1.19%)
Nov 03, 2005 9.118 9.172 8.884 8.957 169,208 -0.15(-1.60%)
Nov 02, 2005 8.920 9.103 8.920 9.103 144,845 +0.17(+1.88%)
Nov 01, 2005 9.124 9.124 8.924 8.935 97,119 -0.20(-2.23%)
Oct 31, 2005 9.011 9.176 9.004 9.139 160,197 +0.15(+1.63%)
Oct 28, 2005 8.539 8.999 8.539 8.992 160,197 +0.39(+4.49%)
Oct 27, 2005 8.773 8.776 8.605 8.605 91,446 -0.18(-2.08%)
Oct 26, 2005 8.892 8.892 8.724 8.788 131,161 -0.08(-0.91%)
Oct 25, 2005 9.019 9.019 8.668 8.869 152,521 -0.18(-1.99%)
Oct 24, 2005 8.764 9.113 8.764 9.049 146,513 +0.19(+2.13%)
Oct 21, 2005 8.689 8.883 8.644 8.860 78,763 +0.19(+2.19%)
Oct 20, 2005 8.959 8.959 8.554 8.670 91,779 -0.30(-3.36%)
Oct 19, 2005 8.766 8.971 8.586 8.971 159,863 +0.21(+2.34%)
Oct 18, 2005 8.863 8.881 8.743 8.766 221,940 -0.08(-0.93%)
Oct 17, 2005 9.026 9.026 8.599 8.848 214,264 -0.18(-1.98%)
Oct 14, 2005 8.749 9.064 8.677 9.026 219,603 +0.31(+3.52%)
Oct 13, 2005 8.605 8.734 8.547 8.719 156,526 +0.10(+1.15%)
Oct 12, 2005 8.704 8.853 8.439 8.620 190,901 -0.08(-0.96%)
Oct 11, 2005 8.631 8.845 8.611 8.704 232,619 +0.09(+1.03%)
Oct 10, 2005 9.056 8.793 8.569 8.616 114,808 -0.15(-1.69%)
Oct 07, 2005 8.509 8.811 8.495 8.764 58,739 +0.27(+3.23%)
Oct 06, 2005 8.682 8.682 8.405 8.490 118,145 -0.21(-2.46%)
Oct 05, 2005 8.989 8.989 8.629 8.704 140,506 -0.31(-3.41%)
Oct 04, 2005 9.244 9.271 8.989 9.011 138,170 -0.21(-2.23%)
Oct 03, 2005 8.974 9.245 8.959 9.217 129,826 +0.21(+2.36%)
Sep 30, 2005 9.019 9.019 8.811 9.004 88,442 -0.02(-0.27%)
Sep 29, 2005 8.838 9.028 8.682 9.028 113,473 +0.18(+1.98%)
Sep 28, 2005 8.776 8.878 8.709 8.853 148,516 +0.08(+0.87%)
Sep 27, 2005 8.779 8.859 8.670 8.776 86,106 -0.06(-0.63%)
Sep 26, 2005 8.862 8.869 8.674 8.832 98,120 +0.01(+0.08%)
Sep 23, 2005 8.824 8.854 8.584 8.824 96,118 +0.01(+0.17%)
Sep 22, 2005 8.704 8.853 8.644 8.809 79,431 +0.05(+0.56%)
Sep 21, 2005 8.899 8.989 8.746 8.760 147,848 -0.21(-2.35%)
Sep 20, 2005 8.854 9.131 8.854 8.971 212,595 -0.02(-0.18%)
Sep 19, 2005 9.064 9.073 8.966 8.987 124,152 -0.11(-1.17%)
Sep 16, 2005 8.951 9.100 8.892 9.094 351,766 +0.19(+2.10%)
Sep 15, 2005 8.806 8.957 8.803 8.907 103,460 +0.08(+0.93%)
Sep 14, 2005 9.139 9.172 8.802 8.824 143,176 -0.29(-3.20%)
Sep 13, 2005 9.068 9.214 9.059 9.116 273,003 +0.00(+0.03%)
Sep 12, 2005 8.797 9.226 8.797 9.113 215,265 +0.28(+3.15%)
Sep 09, 2005 8.794 8.857 8.781 8.835 367,452 -0.06(-0.72%)
Sep 08, 2005 8.832 8.899 8.778 8.899 154,523 +0.03(+0.35%)
Sep 07, 2005 8.772 8.869 8.725 8.868 119,146 +0.07(+0.83%)
Sep 06, 2005 8.697 8.824 8.697 8.794 748,922 -0.19(-2.07%)
Sep 02, 2005 8.790 9.097 8.734 8.980 192,904 +0.15(+1.73%)
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.