Indicators

Greif Bros Corp (NY: GEF )

61.29 -0.09 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.