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

Greif Bros Corp (NY: GEF )

62.12 +0.52 (+0.84%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2003 3.357 3.444 3.357 3.387 192,849 +0.04(+1.24%)
Jun 27, 2003 3.320 3.387 3.320 3.346 82,121 +0.02(+0.49%)
Jun 26, 2003 3.297 3.340 3.276 3.329 86,496 +0.02(+0.49%)
Jun 25, 2003 3.276 3.313 3.262 3.313 88,852 +0.02(+0.72%)
Jun 24, 2003 3.252 3.289 3.240 3.289 46,782 +0.05(+1.56%)
Jun 23, 2003 3.239 3.242 3.194 3.239 79,428 +0.02(+0.60%)
Jun 20, 2003 3.239 3.246 3.219 3.219 35,675 +0.01(+0.32%)
Jun 19, 2003 3.246 3.253 3.209 3.209 110,392 -0.04(-1.14%)
Jun 18, 2003 3.231 3.246 3.231 3.246 24,232 +0.01(+0.23%)
Jun 17, 2003 3.231 3.239 3.216 3.239 55,869 -0.01(-0.37%)
Jun 16, 2003 3.231 3.253 3.194 3.251 107,699 +0.04(+1.30%)
Jun 13, 2003 3.216 3.267 3.209 3.209 64,283 +0.01(+0.19%)
Jun 12, 2003 3.268 3.273 3.201 3.203 18,847 -0.05(-1.69%)
Jun 11, 2003 3.196 3.267 3.194 3.258 49,138 +0.06(+2.00%)
Jun 10, 2003 3.246 3.253 3.190 3.194 35,002 -0.03(-1.01%)
Jun 09, 2003 3.251 3.273 3.227 3.227 33,319 -0.02(-0.55%)
Jun 06, 2003 3.311 3.352 3.245 3.245 96,929 -0.07(-2.02%)
Jun 05, 2003 3.268 3.313 3.268 3.311 32,983 +0.03(+0.81%)
Jun 04, 2003 3.224 3.286 3.206 3.285 91,544 +0.07(+2.31%)
Jun 03, 2003 3.221 3.224 3.194 3.210 38,368 +0.00(+0.14%)
Jun 02, 2003 3.224 3.258 3.206 3.206 58,898 -0.00(-0.09%)
May 30, 2003 3.176 3.227 3.167 3.209 64,283 +0.05(+1.50%)
May 29, 2003 3.138 3.187 3.138 3.161 66,639 +0.03(+1.00%)
May 28, 2003 3.142 3.155 3.127 3.130 37,021 +0.01(+0.33%)
May 27, 2003 3.093 3.120 3.083 3.120 78,418 +0.05(+1.74%)
May 23, 2003 3.016 3.075 3.016 3.066 52,167 +0.05(+1.78%)
May 22, 2003 3.023 3.026 2.989 3.013 26,924 -0.03(-1.07%)
May 21, 2003 3.053 3.053 3.011 3.046 31,636 +0.03(+0.99%)
May 20, 2003 3.038 3.057 2.996 3.016 33,992 +0.00(+0.00%)
May 19, 2003 3.127 3.136 2.768 3.016 43,416 -0.08(-2.50%)
May 16, 2003 3.179 3.182 3.092 3.093 100,632 -0.08(-2.66%)
May 15, 2003 3.179 3.179 3.135 3.178 48,801 +0.02(+0.75%)
May 14, 2003 3.164 3.185 3.149 3.154 21,876 +0.01(+0.19%)
May 13, 2003 3.172 3.187 3.120 3.148 79,092 -0.00(-0.05%)
May 12, 2003 3.157 3.201 3.117 3.149 72,360 +0.06(+2.07%)
May 09, 2003 3.060 3.086 3.046 3.086 44,089 +0.04(+1.32%)
May 08, 2003 3.023 3.059 3.023 3.046 42,743 +0.01(+0.24%)
May 07, 2003 3.044 3.068 3.038 3.038 68,995 -0.01(-0.20%)
May 06, 2003 2.977 3.048 2.962 3.044 50,820 +0.07(+2.45%)
May 05, 2003 3.054 3.068 2.971 2.971 73,370 -0.07(-2.25%)
May 02, 2003 3.023 3.060 3.023 3.040 37,694 +0.03(+1.04%)
May 01, 2003 3.044 3.044 2.964 3.008 51,493 -0.03(-0.98%)
Apr 30, 2003 3.001 3.046 2.985 3.038 35,675 +0.02(+0.74%)
Apr 29, 2003 3.046 3.059 3.016 3.016 43,753 -0.01(-0.25%)
Apr 28, 2003 2.927 3.023 2.927 3.023 76,399 +0.11(+3.62%)
Apr 25, 2003 2.900 2.918 2.900 2.918 10,096 +0.01(+0.20%)
Apr 24, 2003 2.904 2.934 2.900 2.912 32,309 -0.01(-0.51%)
Apr 23, 2003 2.912 2.933 2.897 2.927 55,196 +0.04(+1.23%)
Apr 22, 2003 2.839 2.891 2.839 2.891 47,791 +0.06(+2.15%)
Apr 21, 2003 2.848 2.854 2.823 2.830 135,634 -0.01(-0.52%)
Apr 17, 2003 2.823 2.845 2.823 2.845 46,445 +0.04(+1.32%)
Apr 16, 2003 2.815 2.820 2.786 2.808 62,263 +0.01(+0.42%)
Apr 15, 2003 2.791 2.808 2.756 2.796 118,469 +0.02(+0.64%)
Apr 14, 2003 2.783 2.786 2.763 2.778 100,968 +0.01(+0.32%)
Apr 11, 2003 2.806 2.827 2.769 2.769 65,966 -0.03(-1.06%)
Apr 10, 2003 2.763 2.805 2.763 2.799 59,908 +0.04(+1.45%)
Apr 09, 2003 2.760 2.784 2.757 2.759 26,588 -0.00(-0.16%)
Apr 08, 2003 2.765 2.771 2.748 2.763 33,992 +0.00(+0.00%)
Apr 07, 2003 2.716 2.765 2.716 2.763 63,610 +0.07(+2.76%)
Apr 04, 2003 2.704 2.716 2.689 2.689 32,983 +0.01(+0.56%)
Apr 03, 2003 2.750 2.756 2.667 2.674 54,186 -0.04(-1.64%)
Apr 02, 2003 2.682 2.763 2.682 2.719 98,949 +0.05(+1.84%)
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.