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

Greif Bros Corp (NY: GEF )

64.55 +0.38 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2005 9.670 9.712 9.573 9.670 166,675 +0.04(+0.39%)
Feb 25, 2005 9.453 9.691 9.420 9.633 163,334 +0.20(+2.14%)
Feb 24, 2005 9.423 9.453 9.281 9.431 138,617 +0.01(+0.10%)
Feb 23, 2005 9.246 9.461 9.235 9.422 213,103 +0.15(+1.66%)
Feb 22, 2005 9.520 9.520 9.266 9.267 243,499 -0.25(-2.66%)
Feb 18, 2005 9.543 9.598 9.464 9.520 122,918 -0.02(-0.24%)
Feb 17, 2005 9.663 9.681 9.526 9.543 129,933 -0.13(-1.39%)
Feb 16, 2005 9.535 9.715 9.495 9.678 127,929 +0.12(+1.27%)
Feb 15, 2005 9.705 9.827 9.510 9.556 196,736 -0.15(-1.53%)
Feb 14, 2005 9.535 9.706 9.446 9.705 175,693 +0.12(+1.28%)
Feb 11, 2005 9.419 9.652 9.318 9.582 179,033 +0.18(+1.86%)
Feb 10, 2005 9.318 9.408 9.124 9.407 168,679 +0.07(+0.71%)
Feb 09, 2005 9.535 9.580 9.341 9.341 159,326 -0.24(-2.50%)
Feb 08, 2005 9.170 9.580 9.059 9.580 262,538 +0.27(+2.91%)
Feb 07, 2005 9.311 9.356 9.251 9.309 199,408 -0.07(-0.72%)
Feb 04, 2005 9.308 9.393 9.306 9.377 119,912 +0.07(+0.74%)
Feb 03, 2005 9.206 9.341 9.130 9.308 482,990 +0.06(+0.70%)
Feb 02, 2005 8.952 9.318 8.899 9.244 714,799 +0.34(+3.76%)
Feb 01, 2005 8.607 8.973 8.592 8.908 410,508 +0.24(+2.71%)
Jan 31, 2005 8.411 8.675 8.389 8.673 246,171 +0.27(+3.22%)
Jan 28, 2005 8.360 8.404 8.276 8.402 119,912 +0.03(+0.38%)
Jan 27, 2005 8.323 8.399 8.248 8.371 192,394 +0.02(+0.23%)
Jan 26, 2005 8.211 8.360 8.208 8.351 140,287 +0.11(+1.31%)
Jan 25, 2005 8.151 8.271 8.151 8.244 204,753 +0.08(+0.93%)
Jan 24, 2005 8.128 8.226 8.068 8.167 214,105 +0.03(+0.37%)
Jan 21, 2005 8.083 8.184 8.024 8.137 257,862 +0.02(+0.30%)
Jan 20, 2005 8.024 8.197 7.979 8.113 214,773 +0.05(+0.67%)
Jan 19, 2005 8.241 8.241 8.053 8.059 231,140 -0.21(-2.57%)
Jan 18, 2005 8.076 8.288 8.065 8.272 250,513 +0.21(+2.62%)
Jan 14, 2005 7.926 8.082 7.923 8.061 124,254 +0.10(+1.22%)
Jan 13, 2005 7.965 8.062 7.919 7.964 177,029 -0.04(-0.49%)
Jan 12, 2005 8.103 8.103 7.922 8.003 265,210 -0.12(-1.47%)
Jan 11, 2005 8.061 8.164 8.009 8.122 291,932 +0.02(+0.30%)
Jan 10, 2005 8.068 8.164 8.068 8.098 397,147 +0.02(+0.24%)
Jan 07, 2005 8.338 8.338 8.079 8.079 346,376 -0.20(-2.42%)
Jan 06, 2005 8.190 8.308 8.190 8.279 825,359 +0.09(+1.12%)
Jan 05, 2005 8.181 8.263 8.143 8.188 408,504 -0.01(-0.16%)
Jan 04, 2005 8.101 8.285 8.101 8.202 331,346 -0.01(-0.18%)
Jan 03, 2005 8.398 8.398 8.205 8.217 287,923 -0.17(-1.98%)
Dec 31, 2004 8.359 8.435 8.288 8.383 125,590 +0.04(+0.47%)
Dec 30, 2004 8.470 8.470 8.344 8.344 132,939 -0.11(-1.35%)
Dec 29, 2004 8.473 8.510 8.345 8.458 244,167 -0.06(-0.74%)
Dec 28, 2004 8.107 8.520 8.101 8.520 360,739 +0.43(+5.29%)
Dec 27, 2004 8.378 8.378 8.059 8.092 226,798 -0.28(-3.29%)
Dec 23, 2004 8.360 8.413 8.315 8.368 246,839 -0.01(-0.11%)
Dec 22, 2004 8.233 8.413 8.233 8.377 367,086 +0.11(+1.29%)
Dec 21, 2004 8.305 8.387 8.166 8.271 669,372 -0.01(-0.13%)
Dec 20, 2004 7.941 8.471 7.941 8.281 1,022,430 +0.29(+3.60%)
Dec 17, 2004 7.796 7.994 7.791 7.994 299,614 +0.21(+2.69%)
Dec 16, 2004 7.791 7.820 7.747 7.784 258,530 -0.02(-0.27%)
Dec 15, 2004 7.723 7.805 7.709 7.805 157,322 +0.08(+1.07%)
Dec 14, 2004 7.640 7.729 7.640 7.723 211,433 +0.04(+0.58%)
Dec 13, 2004 7.562 7.690 7.559 7.678 217,779 +0.12(+1.52%)
Dec 10, 2004 7.440 7.589 7.410 7.562 179,367 +0.08(+1.04%)
Dec 09, 2004 7.298 7.522 7.221 7.485 474,640 +0.41(+5.86%)
Dec 08, 2004 6.811 7.070 6.811 7.070 260,200 +0.15(+2.10%)
Dec 07, 2004 7.051 7.125 6.925 6.925 89,516 -0.16(-2.20%)
Dec 06, 2004 7.220 7.220 7.076 7.080 95,863 -0.12(-1.72%)
Dec 03, 2004 7.128 7.275 7.128 7.205 93,859 +0.06(+0.86%)
Dec 02, 2004 7.103 7.238 7.074 7.143 155,986 +0.01(+0.21%)
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.