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

Greif Bros Corp (NY: GEF )

64.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 27, 2004 5.314 5.369 5.299 5.359 80,498 +0.05(+0.87%)
Feb 26, 2004 5.369 5.404 5.301 5.313 187,384 -0.04(-0.78%)
Feb 25, 2004 5.359 5.407 5.331 5.354 76,490 +0.01(+0.20%)
Feb 24, 2004 5.396 5.426 5.316 5.344 85,508 -0.08(-1.52%)
Feb 23, 2004 5.539 5.546 5.423 5.426 41,418 -0.11(-2.00%)
Feb 20, 2004 5.381 5.539 5.381 5.537 88,180 +0.18(+3.27%)
Feb 19, 2004 5.569 5.588 5.351 5.362 59,121 -0.19(-3.35%)
Feb 18, 2004 5.584 5.598 5.524 5.548 94,193 -0.01(-0.27%)
Feb 17, 2004 5.631 5.643 5.557 5.563 84,840 -0.05(-0.96%)
Feb 13, 2004 5.673 5.675 5.584 5.616 77,826 -0.06(-1.03%)
Feb 12, 2004 5.741 5.741 5.628 5.675 99,871 -0.08(-1.40%)
Feb 11, 2004 5.718 5.763 5.690 5.756 51,438 +0.07(+1.32%)
Feb 10, 2004 5.539 5.688 5.539 5.681 108,889 +0.14(+2.51%)
Feb 09, 2004 5.374 5.542 5.374 5.542 57,785 +0.18(+3.41%)
Feb 06, 2004 5.172 5.359 5.128 5.359 58,787 +0.20(+3.92%)
Feb 05, 2004 5.194 5.254 5.112 5.157 124,922 -0.06(-1.20%)
Feb 04, 2004 5.524 5.531 5.220 5.220 307,964 -0.32(-5.76%)
Feb 03, 2004 5.560 5.634 5.524 5.539 60,791 -0.04(-0.64%)
Feb 02, 2004 5.666 5.666 5.533 5.575 62,127 -0.09(-1.51%)
Jan 30, 2004 5.673 5.771 5.643 5.660 133,941 -0.03(-0.50%)
Jan 29, 2004 5.756 5.778 5.651 5.688 97,533 -0.05(-0.86%)
Jan 28, 2004 5.643 5.751 5.630 5.738 181,371 +0.09(+1.67%)
Jan 27, 2004 5.742 5.754 5.598 5.643 55,781 -0.10(-1.72%)
Jan 26, 2004 5.628 5.742 5.607 5.742 48,432 +0.11(+2.02%)
Jan 23, 2004 5.733 5.786 5.585 5.628 89,850 -0.12(-2.08%)
Jan 22, 2004 5.688 5.781 5.613 5.748 166,675 +0.03(+0.60%)
Jan 21, 2004 5.709 5.783 5.636 5.714 109,223 +0.00(+0.08%)
Jan 20, 2004 5.567 5.709 5.567 5.709 137,949 +0.14(+2.58%)
Jan 16, 2004 5.546 5.566 5.503 5.566 148,972 +0.01(+0.27%)
Jan 15, 2004 5.539 5.554 5.464 5.551 85,842 +0.00(+0.08%)
Jan 14, 2004 5.561 5.612 5.434 5.546 95,863 +0.01(+0.14%)
Jan 13, 2004 5.539 5.596 5.494 5.539 171,351 -0.03(-0.51%)
Jan 12, 2004 5.539 5.667 5.497 5.567 142,625 +0.06(+1.06%)
Jan 09, 2004 5.598 5.624 5.509 5.509 218,781 -0.14(-2.41%)
Jan 08, 2004 5.539 5.681 5.539 5.645 132,939 +0.07(+1.23%)
Jan 07, 2004 5.569 5.622 5.501 5.576 122,918 +0.04(+0.81%)
Jan 06, 2004 5.468 5.604 5.464 5.531 276,233 +0.06(+1.18%)
Jan 05, 2004 5.359 5.471 5.354 5.467 134,609 +0.10(+1.87%)
Jan 02, 2004 5.296 5.419 5.286 5.366 303,622 +0.05(+0.96%)
Dec 31, 2003 5.299 5.329 5.269 5.316 98,201 +0.03(+0.48%)
Dec 30, 2003 5.127 5.307 5.127 5.290 145,631 +0.16(+3.18%)
Dec 29, 2003 5.142 5.187 5.127 5.127 106,217 -0.01(-0.29%)
Dec 26, 2003 5.119 5.172 5.112 5.142 15,364 +0.02(+0.44%)
Dec 24, 2003 5.149 5.149 5.082 5.119 28,391 -0.06(-1.24%)
Dec 23, 2003 5.209 5.232 5.179 5.184 62,127 +0.00(+0.03%)
Dec 22, 2003 5.105 5.182 5.076 5.182 125,924 +0.08(+1.52%)
Dec 19, 2003 5.169 5.169 5.034 5.105 147,636 -0.07(-1.27%)
Dec 18, 2003 5.140 5.223 5.112 5.170 90,852 -0.02(-0.46%)
Dec 17, 2003 5.651 5.651 5.103 5.194 311,305 -0.47(-8.32%)
Dec 16, 2003 5.392 5.666 5.392 5.666 224,794 +0.28(+5.29%)
Dec 15, 2003 5.329 5.404 5.329 5.381 164,671 +0.09(+1.70%)
Dec 12, 2003 5.232 5.311 5.136 5.292 106,217 +0.05(+0.94%)
Dec 11, 2003 5.227 5.242 5.194 5.242 85,842 +0.01(+0.29%)
Dec 10, 2003 5.105 5.227 5.061 5.227 131,603 +0.12(+2.40%)
Dec 09, 2003 5.206 5.217 5.103 5.105 64,131 -0.13(-2.57%)
Dec 08, 2003 5.226 5.262 5.187 5.239 69,809 +0.05(+1.04%)
Dec 05, 2003 5.239 5.269 5.194 5.185 54,110 -0.04(-0.86%)
Dec 04, 2003 5.061 5.230 4.985 5.230 246,505 +0.17(+3.37%)
Dec 03, 2003 5.170 5.191 5.060 5.060 73,818 -0.12(-2.31%)
Dec 02, 2003 5.127 5.337 5.142 5.179 111,896 +0.05(+1.02%)
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.