Skip to main content

Greif Bros Corp (NY: GEF )

62.12 +1.39 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.65 30.70 30.33 30.39 237,494 -0.21(-0.68%)
Sep 29, 2014 30.40 30.73 30.29 30.60 536,119 -0.03(-0.11%)
Sep 26, 2014 30.69 30.77 30.50 30.64 387,092 +0.00(+0.00%)
Sep 25, 2014 31.21 31.22 30.61 30.64 283,917 -0.58(-1.87%)
Sep 24, 2014 31.50 31.54 31.16 31.22 196,337 -0.13(-0.42%)
Sep 23, 2014 31.83 31.98 31.25 31.35 311,747 -0.53(-1.65%)
Sep 22, 2014 31.95 32.17 31.63 31.88 182,905 -0.19(-0.61%)
Sep 19, 2014 32.22 32.49 32.02 32.07 1,009,228 -0.19(-0.58%)
Sep 18, 2014 32.59 32.72 32.19 32.26 245,532 -0.31(-0.94%)
Sep 17, 2014 33.00 33.03 32.53 32.57 212,913 -0.50(-1.51%)
Sep 16, 2014 33.42 33.55 33.02 33.07 228,016 -0.36(-1.07%)
Sep 15, 2014 33.19 33.46 33.05 33.42 205,278 +0.25(+0.77%)
Sep 12, 2014 33.43 33.67 33.09 33.17 220,541 -0.30(-0.88%)
Sep 11, 2014 33.02 33.69 33.02 33.46 384,044 +0.28(+0.85%)
Sep 10, 2014 33.34 33.42 32.87 33.18 170,158 -0.09(-0.27%)
Sep 09, 2014 33.27 33.40 33.01 33.27 187,114 +0.05(+0.17%)
Sep 08, 2014 33.00 33.61 32.36 33.22 425,834 +0.27(+0.81%)
Sep 05, 2014 32.82 33.02 32.67 32.95 191,486 +0.23(+0.69%)
Sep 04, 2014 32.76 33.02 32.64 32.72 238,894 +0.01(+0.04%)
Sep 03, 2014 32.98 33.13 32.66 32.71 254,228 -0.07(-0.21%)
Sep 02, 2014 33.08 33.29 32.76 32.78 342,447 -0.16(-0.48%)
Aug 29, 2014 33.77 32.94 32.94 32.94 385,328 -0.84(-2.48%)
Aug 28, 2014 33.01 34.47 33.01 33.77 430,897 -0.13(-0.39%)
Aug 27, 2014 34.02 34.06 33.69 33.90 235,723 -0.12(-0.34%)
Aug 26, 2014 33.16 34.10 33.00 34.02 345,575 +0.97(+2.93%)
Aug 25, 2014 31.65 33.09 31.33 33.05 874,557 -1.54(-4.45%)
Aug 22, 2014 34.59 34.77 34.52 34.59 91,676 +0.08(+0.22%)
Aug 21, 2014 34.39 34.68 34.17 34.52 102,168 +0.13(+0.38%)
Aug 20, 2014 34.48 34.51 34.24 34.39 102,642 -0.19(-0.56%)
Aug 19, 2014 34.32 34.70 34.32 34.58 77,801 +0.28(+0.80%)
Aug 18, 2014 34.19 34.45 34.04 34.30 120,801 +0.37(+1.09%)
Aug 15, 2014 34.04 34.04 33.58 33.93 116,774 +0.03(+0.10%)
Aug 14, 2014 33.94 34.07 33.76 33.90 137,576 -0.03(-0.08%)
Aug 13, 2014 34.31 34.41 33.85 33.93 143,909 -0.34(-0.98%)
Aug 12, 2014 34.50 34.50 34.15 34.26 162,493 -0.28(-0.82%)
Aug 11, 2014 34.82 34.97 34.50 34.54 87,090 -0.10(-0.30%)
Aug 08, 2014 34.50 34.77 34.20 34.65 89,607 +0.17(+0.50%)
Aug 07, 2014 34.72 34.85 34.26 34.48 90,953 -0.20(-0.58%)
Aug 06, 2014 33.88 34.83 33.84 34.68 160,026 +0.72(+2.13%)
Aug 05, 2014 33.95 34.32 33.76 33.95 478,423 -0.10(-0.28%)
Aug 04, 2014 34.15 34.49 33.95 34.05 281,065 -0.05(-0.16%)
Aug 01, 2014 34.56 34.81 33.99 34.10 389,881 -0.41(-1.18%)
Jul 31, 2014 35.00 35.00 34.18 34.51 241,705 -0.54(-1.55%)
Jul 30, 2014 35.34 35.49 34.88 35.05 75,329 -0.11(-0.31%)
Jul 29, 2014 35.69 35.78 35.11 35.16 137,054 -0.43(-1.20%)
Jul 28, 2014 35.93 35.93 35.20 35.59 157,046 -0.32(-0.88%)
Jul 25, 2014 36.01 36.18 35.80 35.91 99,422 -0.17(-0.48%)
Jul 24, 2014 35.88 36.52 35.84 36.08 113,634 +0.14(+0.38%)
Jul 23, 2014 36.18 36.30 35.82 35.94 100,538 -0.15(-0.42%)
Jul 22, 2014 36.53 36.84 35.96 36.09 137,190 -0.36(-0.98%)
Jul 21, 2014 36.45 36.60 36.01 36.45 139,757 -0.19(-0.51%)
Jul 18, 2014 36.28 36.65 36.24 36.64 91,431 +0.50(+1.39%)
Jul 17, 2014 36.57 36.57 36.06 36.13 168,592 -0.52(-1.43%)
Jul 16, 2014 36.65 36.92 36.35 36.66 378,078 +0.03(+0.09%)
Jul 15, 2014 37.67 37.76 36.60 36.62 432,700 -0.97(-2.58%)
Jul 14, 2014 37.54 37.71 37.36 37.59 95,488 +0.11(+0.29%)
Jul 11, 2014 37.49 37.57 37.16 37.48 155,694 -0.01(-0.04%)
Jul 10, 2014 37.39 37.63 37.12 37.49 175,805 -0.36(-0.94%)
Jul 09, 2014 37.77 37.85 37.27 37.85 264,360 +0.10(+0.27%)
Jul 08, 2014 37.36 37.82 37.14 37.75 286,956 +0.27(+0.72%)
Jul 07, 2014 38.27 38.27 37.13 37.48 239,364 -0.79(-2.07%)
Jul 03, 2014 37.80 38.27 38.27 38.27 244,283 +0.48(+1.27%)
Jul 02, 2014 37.82 37.98 37.16 37.79 290,133 -0.18(-0.47%)
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.