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 UNCHANGED
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 (%)
Aug 29, 2003 3.748 3.815 3.748 3.794 8,757 +0.05(+1.43%)
Aug 28, 2003 3.802 3.809 3.733 3.741 15,831 -0.05(-1.37%)
Aug 27, 2003 3.726 3.793 3.726 3.793 19,536 +0.08(+2.20%)
Aug 26, 2003 3.689 3.711 3.591 3.711 89,262 +0.01(+0.20%)
Aug 25, 2003 3.764 3.764 3.692 3.704 19,873 -0.08(-2.20%)
Aug 22, 2003 3.843 3.843 3.761 3.787 38,399 -0.07(-1.85%)
Aug 21, 2003 3.895 3.934 3.830 3.858 20,547 -0.02(-0.57%)
Aug 20, 2003 3.867 3.880 3.800 3.880 35,031 -0.00(-0.04%)
Aug 19, 2003 3.846 3.882 3.815 3.882 60,630 +0.04(+1.12%)
Aug 18, 2003 3.770 3.845 3.764 3.839 99,704 +0.08(+2.21%)
Aug 15, 2003 3.763 3.810 3.756 3.756 24,926 +0.01(+0.20%)
Aug 14, 2003 3.696 3.769 3.683 3.748 20,883 +0.06(+1.57%)
Aug 13, 2003 3.652 3.711 3.647 3.690 51,199 +0.05(+1.26%)
Aug 12, 2003 3.577 3.644 3.561 3.644 25,599 +0.05(+1.45%)
Aug 11, 2003 3.478 3.592 3.478 3.592 38,062 +0.14(+3.95%)
Aug 08, 2003 3.471 3.473 3.453 3.456 20,210 +0.00(+0.00%)
Aug 07, 2003 3.473 3.473 3.432 3.456 75,451 -0.03(-0.94%)
Aug 06, 2003 3.453 3.488 3.451 3.488 22,231 +0.05(+1.47%)
Aug 05, 2003 3.429 3.451 3.429 3.438 108,124 +0.01(+0.26%)
Aug 04, 2003 3.429 3.468 3.429 3.429 74,441 +0.00(+0.00%)
Aug 01, 2003 3.511 3.511 3.429 3.429 28,294 -0.07(-2.12%)
Jul 31, 2003 3.436 3.511 3.429 3.503 38,399 +0.07(+1.94%)
Jul 30, 2003 3.459 3.479 3.422 3.436 104,082 -0.01(-0.43%)
Jul 29, 2003 3.402 3.465 3.402 3.451 83,535 +0.06(+1.66%)
Jul 28, 2003 3.297 3.413 3.297 3.395 74,441 +0.11(+3.20%)
Jul 25, 2003 3.255 3.301 3.240 3.289 49,178 +0.04(+1.28%)
Jul 24, 2003 3.258 3.266 3.227 3.248 319,322 -0.00(-0.09%)
Jul 23, 2003 3.266 3.266 3.234 3.251 22,231 -0.01(-0.41%)
Jul 22, 2003 3.236 3.264 3.226 3.264 23,578 +0.03(+0.87%)
Jul 21, 2003 3.310 3.310 3.224 3.236 35,704 -0.07(-2.02%)
Jul 18, 2003 3.364 3.364 3.283 3.303 28,631 -0.05(-1.64%)
Jul 17, 2003 3.384 3.402 3.353 3.358 42,104 -0.03(-0.92%)
Jul 16, 2003 3.414 3.422 3.377 3.389 37,052 -0.03(-0.74%)
Jul 15, 2003 3.414 3.423 3.396 3.414 56,251 +0.00(+0.04%)
Jul 14, 2003 3.481 3.536 3.399 3.413 69,051 -0.06(-1.75%)
Jul 11, 2003 3.549 3.563 3.436 3.473 66,020 -0.07(-1.85%)
Jul 10, 2003 3.681 3.704 3.539 3.539 30,315 -0.15(-4.06%)
Jul 09, 2003 3.615 3.711 3.613 3.689 69,051 +0.07(+1.84%)
Jul 08, 2003 3.506 3.637 3.506 3.622 109,135 +0.13(+3.65%)
Jul 07, 2003 3.429 3.494 3.422 3.494 110,146 +0.08(+2.26%)
Jul 03, 2003 3.481 3.481 3.417 3.417 25,936 -0.04(-1.29%)
Jul 02, 2003 3.422 3.485 3.422 3.462 115,535 +0.05(+1.52%)
Jul 01, 2003 3.392 3.441 3.392 3.410 95,998 +0.03(+0.75%)
Jun 30, 2003 3.355 3.441 3.355 3.384 193,008 +0.04(+1.24%)
Jun 27, 2003 3.318 3.384 3.318 3.343 82,188 +0.02(+0.49%)
Jun 26, 2003 3.294 3.337 3.273 3.327 86,567 +0.02(+0.49%)
Jun 25, 2003 3.273 3.310 3.260 3.310 88,925 +0.02(+0.72%)
Jun 24, 2003 3.249 3.286 3.237 3.286 46,820 +0.05(+1.56%)
Jun 23, 2003 3.236 3.239 3.191 3.236 79,493 +0.02(+0.60%)
Jun 20, 2003 3.236 3.243 3.217 3.217 35,704 +0.01(+0.32%)
Jun 19, 2003 3.243 3.251 3.206 3.206 110,482 -0.04(-1.14%)
Jun 18, 2003 3.229 3.243 3.229 3.243 24,252 +0.01(+0.23%)
Jun 17, 2003 3.229 3.236 3.214 3.236 55,915 -0.01(-0.37%)
Jun 16, 2003 3.229 3.251 3.191 3.248 107,788 +0.04(+1.30%)
Jun 13, 2003 3.214 3.264 3.206 3.206 64,336 +0.01(+0.19%)
Jun 12, 2003 3.266 3.270 3.199 3.200 18,862 -0.05(-1.69%)
Jun 11, 2003 3.193 3.264 3.191 3.255 49,178 +0.06(+2.00%)
Jun 10, 2003 3.243 3.251 3.187 3.191 35,031 -0.03(-1.01%)
Jun 09, 2003 3.248 3.270 3.224 3.224 33,346 -0.02(-0.55%)
Jun 06, 2003 3.309 3.349 3.242 3.242 97,009 -0.07(-2.02%)
Jun 05, 2003 3.266 3.310 3.266 3.309 33,010 +0.03(+0.81%)
Jun 04, 2003 3.221 3.283 3.203 3.282 91,619 +0.07(+2.31%)
Jun 03, 2003 3.218 3.221 3.191 3.208 38,399 +0.00(+0.14%)
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.