Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.74	34.89	34.28	34.38	246,100	-0.38(-1.11%)
Apr 27, 2012	34.60	34.90	34.46	34.76	136,164	+0.20(+0.57%)
Apr 26, 2012	34.48	34.76	34.29	34.56	135,641	-0.10(-0.28%)
Apr 25, 2012	34.19	34.76	34.19	34.66	138,664	+0.71(+2.08%)
Apr 24, 2012	34.26	34.66	33.85	33.96	227,261	-0.20(-0.58%)
Apr 23, 2012	34.29	34.38	33.80	34.15	164,067	-0.44(-1.28%)
Apr 20, 2012	34.65	34.90	34.56	34.60	79,691	+0.06(+0.17%)
Apr 19, 2012	34.49	34.85	34.21	34.54	128,642	+0.11(+0.32%)
Apr 18, 2012	34.58	34.92	34.32	34.43	177,958	-0.41(-1.18%)
Apr 17, 2012	34.65	34.99	34.59	34.84	173,057	+0.39(+1.13%)
Apr 16, 2012	34.39	34.55	34.12	34.45	187,405	+0.13(+0.39%)
Apr 13, 2012	34.63	34.65	34.13	34.31	246,445	-0.39(-1.13%)
Apr 12, 2012	34.32	34.81	34.32	34.71	225,320	+0.52(+1.52%)
Apr 11, 2012	34.43	34.50	33.99	34.19	203,378	+0.01(+0.02%)
Apr 10, 2012	34.71	34.85	34.02	34.18	373,282	-0.53(-1.51%)
Apr 09, 2012	34.82	35.10	34.69	34.71	212,003	-0.67(-1.90%)
Apr 05, 2012	35.89	35.95	35.29	35.38	277,983	-0.54(-1.52%)
Apr 04, 2012	35.85	35.99	35.50	35.92	380,913	-0.18(-0.50%)
Apr 03, 2012	36.11	36.16	35.42	36.10	446,458	-0.11(-0.30%)

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.