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

Greif Bros Corp (NY: GEF )

60.73 -0.42 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.386 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%)
May 01, 2003 3.070 3.070 2.989 3.034 51,062 -0.03(-0.98%)
Apr 30, 2003 3.026 3.071 3.010 3.064 35,376 +0.02(+0.74%)
Apr 29, 2003 3.071 3.085 3.041 3.041 43,386 -0.01(-0.25%)
Apr 28, 2003 2.951 3.049 2.951 3.049 75,760 +0.11(+3.62%)
Apr 25, 2003 2.924 2.942 2.924 2.942 10,012 +0.01(+0.20%)
Apr 24, 2003 2.929 2.959 2.924 2.936 32,039 -0.01(-0.51%)
Apr 23, 2003 2.936 2.957 2.921 2.951 54,734 +0.04(+1.23%)
Apr 22, 2003 2.863 2.915 2.863 2.915 47,391 +0.06(+2.15%)
Apr 21, 2003 2.872 2.878 2.846 2.854 134,499 -0.01(-0.52%)
Apr 17, 2003 2.846 2.869 2.846 2.869 46,056 +0.04(+1.32%)
Apr 16, 2003 2.839 2.843 2.809 2.832 61,742 +0.01(+0.43%)
Apr 15, 2003 2.815 2.832 2.779 2.820 117,478 +0.02(+0.64%)
Apr 14, 2003 2.806 2.809 2.787 2.802 100,123 +0.01(+0.32%)
Apr 11, 2003 2.830 2.851 2.793 2.793 65,413 -0.03(-1.06%)
Apr 10, 2003 2.787 2.829 2.787 2.823 59,406 +0.04(+1.45%)
Apr 09, 2003 2.784 2.808 2.781 2.782 26,365 -0.00(-0.16%)
Apr 08, 2003 2.788 2.794 2.772 2.787 33,708 +0.00(+0.00%)
Apr 07, 2003 2.739 2.788 2.739 2.787 63,077 +0.07(+2.76%)
Apr 04, 2003 2.727 2.739 2.712 2.712 32,706 +0.01(+0.56%)
Apr 03, 2003 2.773 2.779 2.689 2.697 53,732 -0.04(-1.64%)
Apr 02, 2003 2.704 2.787 2.704 2.742 98,120 +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.