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 (%)
Jul 29, 2005 9.478 9.597 9.241 9.359 128,230 -0.09(-0.97%)
Jul 28, 2005 9.196 9.460 9.183 9.451 138,326 +0.15(+1.63%)
Jul 27, 2005 9.539 9.539 9.159 9.300 173,665 -0.24(-2.51%)
Jul 26, 2005 9.330 9.634 9.230 9.539 205,639 +0.18(+1.92%)
Jul 25, 2005 9.627 9.633 9.266 9.359 149,096 -0.30(-3.08%)
Jul 22, 2005 9.331 9.656 9.327 9.656 117,460 +0.36(+3.82%)
Jul 21, 2005 9.741 9.741 9.301 9.301 132,941 -0.41(-4.22%)
Jul 20, 2005 9.367 9.711 9.337 9.711 232,564 +0.31(+3.27%)
Jul 19, 2005 9.278 9.493 9.278 9.404 160,540 +0.16(+1.77%)
Jul 18, 2005 9.241 9.285 9.202 9.241 197,561 -0.10(-1.08%)
Jul 15, 2005 9.211 9.388 9.172 9.342 199,917 +0.06(+0.61%)
Jul 14, 2005 9.508 9.526 9.211 9.285 161,886 -0.22(-2.34%)
Jul 13, 2005 9.500 9.535 9.419 9.508 200,590 +0.04(+0.47%)
Jul 12, 2005 9.538 9.541 9.385 9.463 323,099 -0.09(-0.93%)
Jul 11, 2005 9.597 9.633 9.448 9.552 447,627 -0.05(-0.50%)
Jul 08, 2005 9.221 9.637 9.197 9.600 202,610 +0.38(+4.11%)
Jul 07, 2005 9.033 9.263 8.954 9.221 277,663 +0.04(+0.44%)
Jul 06, 2005 9.434 9.448 9.062 9.181 483,302 -0.24(-2.59%)
Jul 05, 2005 9.015 9.425 8.914 9.425 272,951 +0.37(+4.12%)
Jul 01, 2005 9.099 9.171 8.912 9.052 209,341 -0.03(-0.28%)
Jun 30, 2005 9.322 9.322 9.062 9.077 231,891 -0.22(-2.38%)
Jun 29, 2005 9.181 9.303 9.144 9.298 194,532 +0.15(+1.69%)
Jun 28, 2005 8.810 9.144 8.810 9.144 278,673 +0.26(+2.96%)
Jun 27, 2005 8.349 8.988 8.340 8.881 534,796 +0.24(+2.75%)
Jun 24, 2005 9.013 9.016 8.642 8.643 454,022 -0.41(-4.50%)
Jun 23, 2005 9.135 9.135 8.929 9.050 332,186 -0.12(-1.26%)
Jun 22, 2005 9.352 9.359 9.047 9.166 346,995 -0.19(-1.99%)
Jun 21, 2005 9.523 9.523 9.288 9.352 395,123 -0.16(-1.64%)
Jun 20, 2005 9.500 9.538 9.404 9.508 157,174 -0.07(-0.78%)
Jun 17, 2005 9.649 9.649 9.493 9.582 330,167 -0.03(-0.31%)
Jun 16, 2005 9.515 9.627 9.441 9.612 274,971 +0.07(+0.73%)
Jun 15, 2005 9.506 9.604 9.472 9.542 463,445 +0.05(+0.52%)
Jun 14, 2005 9.107 9.552 9.098 9.493 498,784 +0.35(+3.87%)
Jun 13, 2005 9.107 9.278 9.035 9.139 368,871 -0.05(-0.55%)
Jun 10, 2005 9.151 9.248 9.144 9.190 414,644 +0.00(+0.02%)
Jun 09, 2005 9.211 9.251 9.102 9.188 284,394 +0.01(+0.08%)
Jun 08, 2005 9.342 9.419 9.153 9.181 388,392 -0.16(-1.70%)
Jun 07, 2005 9.089 9.506 8.929 9.340 1,056,467 +0.25(+2.76%)
Jun 06, 2005 9.404 9.454 8.973 9.089 1,477,843 -0.40(-4.21%)
Jun 03, 2005 11.04 11.04 9.448 9.489 2,105,868 -1.58(-14.27%)
Jun 02, 2005 11.00 11.10 10.95 11.07 262,854 +0.07(+0.65%)
Jun 01, 2005 10.76 11.03 10.72 11.00 267,566 +0.20(+1.84%)
May 31, 2005 10.58 10.84 10.57 10.80 258,142 +0.22(+2.08%)
May 27, 2005 10.67 10.71 10.58 10.58 182,416 -0.10(-0.90%)
May 26, 2005 10.39 10.71 10.39 10.67 232,227 +0.32(+3.08%)
May 25, 2005 10.38 10.42 10.33 10.35 114,767 -0.05(-0.50%)
May 24, 2005 10.38 10.52 10.33 10.41 245,017 +0.02(+0.17%)
May 23, 2005 10.33 10.51 10.33 10.39 198,908 +0.06(+0.60%)
May 20, 2005 10.35 10.44 10.28 10.33 177,031 -0.00(-0.03%)
May 19, 2005 10.17 10.39 10.07 10.33 134,624 +0.12(+1.21%)
May 18, 2005 10.07 10.33 9.982 10.21 359,784 +0.20(+2.00%)
May 17, 2005 10.11 10.19 9.903 10.01 369,881 -0.13(-1.30%)
May 16, 2005 10.00 10.22 9.983 10.14 471,523 +0.12(+1.17%)
May 13, 2005 10.62 10.71 9.723 10.02 611,196 -0.82(-7.60%)
May 12, 2005 10.98 11.17 10.82 10.85 214,389 -0.14(-1.24%)
May 11, 2005 11.05 11.08 10.82 10.98 162,895 -0.05(-0.45%)
May 10, 2005 11.11 11.17 10.99 11.03 179,050 -0.14(-1.28%)
May 09, 2005 10.90 11.17 10.90 11.17 247,709 +0.30(+2.77%)
May 06, 2005 10.99 11.05 10.85 10.87 260,835 -0.09(-0.84%)
May 05, 2005 10.99 11.02 10.92 10.96 241,651 +0.01(+0.14%)
May 04, 2005 10.81 11.02 10.73 10.95 296,174 +0.13(+1.24%)
May 03, 2005 10.41 11.13 10.41 10.82 585,281 +0.44(+4.27%)
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.