Skip to main content

Greif Bros Corp (NY: GEF )

60.06 -0.46 (-0.76%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.63 30.67 30.30 30.37 237,688 -0.21(-0.68%)
Sep 29, 2014 30.38 30.70 30.26 30.58 536,559 -0.03(-0.11%)
Sep 26, 2014 30.67 30.74 30.47 30.61 387,409 +0.00(+0.00%)
Sep 25, 2014 31.19 31.19 30.58 30.61 284,150 -0.58(-1.87%)
Sep 24, 2014 31.47 31.51 31.14 31.19 196,498 -0.13(-0.42%)
Sep 23, 2014 31.80 31.96 31.22 31.33 312,003 -0.53(-1.65%)
Sep 22, 2014 31.92 32.14 31.60 31.85 183,055 -0.19(-0.61%)
Sep 19, 2014 32.19 32.46 31.99 32.05 1,010,055 -0.19(-0.58%)
Sep 18, 2014 32.56 32.69 32.17 32.23 245,733 -0.30(-0.94%)
Sep 17, 2014 32.97 33.00 32.51 32.54 213,087 -0.50(-1.51%)
Sep 16, 2014 33.40 33.53 33.00 33.04 228,203 -0.36(-1.07%)
Sep 15, 2014 33.16 33.43 33.02 33.40 205,446 +0.25(+0.77%)
Sep 12, 2014 33.40 33.64 33.07 33.14 220,722 -0.30(-0.88%)
Sep 11, 2014 33.00 33.66 33.00 33.44 384,359 +0.28(+0.85%)
Sep 10, 2014 33.31 33.39 32.84 33.16 170,297 -0.09(-0.27%)
Sep 09, 2014 33.24 33.38 32.98 33.24 187,267 +0.05(+0.17%)
Sep 08, 2014 32.98 33.58 32.34 33.19 426,183 +0.27(+0.81%)
Sep 05, 2014 32.79 32.99 32.64 32.92 191,643 +0.23(+0.69%)
Sep 04, 2014 32.73 32.99 32.61 32.70 239,090 +0.01(+0.04%)
Sep 03, 2014 32.96 33.11 32.63 32.68 254,436 -0.07(-0.21%)
Sep 02, 2014 33.05 33.26 32.73 32.75 342,728 -0.16(-0.48%)
Aug 29, 2014 33.74 32.91 32.91 32.91 385,644 -0.84(-2.48%)
Aug 28, 2014 32.98 34.44 32.98 33.75 431,250 -0.13(-0.39%)
Aug 27, 2014 33.99 34.04 33.66 33.88 235,916 -0.12(-0.34%)
Aug 26, 2014 33.13 34.07 32.98 33.99 345,858 +0.97(+2.93%)
Aug 25, 2014 31.62 33.07 31.30 33.02 875,274 -1.54(-4.45%)
Aug 22, 2014 34.56 34.74 34.49 34.56 91,751 +0.08(+0.22%)
Aug 21, 2014 34.36 34.65 34.14 34.49 102,252 +0.13(+0.38%)
Aug 20, 2014 34.45 34.48 34.21 34.36 102,726 -0.19(-0.56%)
Aug 19, 2014 34.29 34.67 34.29 34.55 77,865 +0.27(+0.80%)
Aug 18, 2014 34.17 34.42 34.01 34.28 120,900 +0.37(+1.09%)
Aug 15, 2014 34.01 34.01 33.55 33.90 116,870 +0.03(+0.10%)
Aug 14, 2014 33.91 34.05 33.73 33.87 137,689 -0.03(-0.08%)
Aug 13, 2014 34.28 34.39 33.82 33.90 144,027 -0.34(-0.98%)
Aug 12, 2014 34.47 34.47 34.12 34.23 162,626 -0.28(-0.82%)
Aug 11, 2014 34.79 34.94 34.47 34.52 87,161 -0.10(-0.30%)
Aug 08, 2014 34.47 34.74 34.17 34.62 89,680 +0.17(+0.50%)
Aug 07, 2014 34.69 34.83 34.23 34.45 91,028 -0.20(-0.58%)
Aug 06, 2014 33.85 34.80 33.82 34.65 160,157 +0.72(+2.13%)
Aug 05, 2014 33.93 34.29 33.73 33.93 478,816 -0.10(-0.28%)
Aug 04, 2014 34.12 34.46 33.92 34.02 281,296 -0.05(-0.16%)
Aug 01, 2014 34.53 34.78 33.96 34.08 390,200 -0.41(-1.18%)
Jul 31, 2014 34.97 34.97 34.15 34.48 241,903 -0.54(-1.55%)
Jul 30, 2014 35.31 35.46 34.85 35.02 75,391 -0.11(-0.31%)
Jul 29, 2014 35.66 35.75 35.08 35.13 137,167 -0.43(-1.20%)
Jul 28, 2014 35.90 35.90 35.18 35.56 157,175 -0.32(-0.88%)
Jul 25, 2014 35.98 36.15 35.77 35.88 99,503 -0.17(-0.48%)
Jul 24, 2014 35.85 36.49 35.81 36.05 113,727 +0.14(+0.38%)
Jul 23, 2014 36.15 36.28 35.79 35.91 100,621 -0.15(-0.42%)
Jul 22, 2014 36.50 36.81 35.93 36.06 137,302 -0.36(-0.98%)
Jul 21, 2014 36.42 36.57 35.98 36.42 139,872 -0.19(-0.51%)
Jul 18, 2014 36.25 36.62 36.21 36.61 91,506 +0.50(+1.39%)
Jul 17, 2014 36.54 36.54 36.03 36.10 168,730 -0.52(-1.43%)
Jul 16, 2014 36.62 36.89 36.32 36.63 378,388 +0.03(+0.09%)
Jul 15, 2014 37.64 37.73 36.57 36.59 433,055 -0.97(-2.58%)
Jul 14, 2014 37.51 37.68 37.33 37.56 95,567 +0.11(+0.29%)
Jul 11, 2014 37.46 37.54 37.13 37.45 155,822 -0.01(-0.04%)
Jul 10, 2014 37.36 37.59 37.09 37.46 175,949 -0.36(-0.94%)
Jul 09, 2014 37.74 37.82 37.24 37.82 264,576 +0.10(+0.27%)
Jul 08, 2014 37.33 37.79 37.11 37.72 287,191 +0.27(+0.72%)
Jul 07, 2014 38.24 38.24 37.10 37.45 239,560 -0.79(-2.07%)
Jul 03, 2014 37.77 38.24 38.24 38.24 244,483 +0.48(+1.27%)
Jul 02, 2014 37.79 37.95 37.13 37.76 290,371 -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.