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

Greif Bros Corp (NY: GEF )

60.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Dec 31, 2003 5.259 5.289 5.229 5.275 98,949 +0.03(+0.48%)
Dec 30, 2003 5.088 5.266 5.088 5.250 146,741 +0.16(+3.18%)
Dec 29, 2003 5.103 5.148 5.088 5.088 107,026 -0.01(-0.29%)
Dec 26, 2003 5.081 5.133 5.073 5.103 15,481 +0.02(+0.44%)
Dec 24, 2003 5.111 5.111 5.044 5.081 28,607 -0.06(-1.24%)
Dec 23, 2003 5.170 5.192 5.140 5.145 62,600 +0.00(+0.03%)
Dec 22, 2003 5.066 5.143 5.038 5.143 126,883 +0.08(+1.52%)
Dec 19, 2003 5.130 5.130 4.996 5.066 148,760 -0.07(-1.27%)
Dec 18, 2003 5.102 5.183 5.073 5.131 91,544 -0.02(-0.46%)
Dec 17, 2003 5.608 5.608 5.064 5.155 313,675 -0.47(-8.32%)
Dec 16, 2003 5.351 5.623 5.351 5.623 226,506 +0.28(+5.29%)
Dec 15, 2003 5.289 5.363 5.289 5.341 165,925 +0.09(+1.70%)
Dec 12, 2003 5.192 5.271 5.097 5.252 107,026 +0.05(+0.94%)
Dec 11, 2003 5.188 5.203 5.155 5.203 86,496 +0.01(+0.29%)
Dec 10, 2003 5.066 5.188 5.023 5.188 132,605 +0.12(+2.40%)
Dec 09, 2003 5.167 5.177 5.064 5.066 64,619 -0.13(-2.57%)
Dec 08, 2003 5.186 5.222 5.148 5.200 70,341 +0.05(+1.04%)
Dec 05, 2003 5.200 5.229 5.155 5.146 54,523 -0.04(-0.86%)
Dec 04, 2003 5.023 5.191 4.947 5.191 248,382 +0.17(+3.37%)
Dec 03, 2003 5.131 5.152 5.021 5.021 74,380 -0.12(-2.31%)
Dec 02, 2003 5.088 5.296 5.103 5.140 112,748 +0.05(+1.02%)
Dec 01, 2003 5.073 5.096 5.073 5.088 82,794 +0.04(+0.74%)
Nov 28, 2003 5.070 5.070 5.051 5.051 12,452 -0.01(-0.29%)
Nov 26, 2003 5.036 5.072 5.021 5.066 117,796 +0.05(+0.98%)
Nov 25, 2003 4.992 5.017 4.983 5.017 112,411 +0.01(+0.21%)
Nov 24, 2003 4.856 5.096 4.851 5.007 199,581 +0.18(+3.72%)
Nov 21, 2003 4.660 4.827 4.660 4.827 118,133 +0.21(+4.64%)
Nov 20, 2003 4.702 4.717 4.635 4.613 35,339 -0.10(-2.20%)
Nov 19, 2003 4.683 4.739 4.665 4.717 77,409 +0.03(+0.73%)
Nov 18, 2003 4.604 4.705 4.604 4.683 113,421 +0.10(+2.17%)
Nov 17, 2003 4.675 4.681 4.583 4.583 125,537 -0.22(-4.61%)
Nov 14, 2003 4.751 4.888 4.751 4.804 149,770 +0.07(+1.38%)
Nov 13, 2003 4.524 4.754 4.516 4.739 86,159 +0.20(+4.42%)
Nov 12, 2003 4.531 4.531 4.522 4.539 83,803 -0.02(-0.36%)
Nov 11, 2003 4.561 4.583 4.506 4.555 90,871 -0.07(-1.54%)
Nov 10, 2003 4.784 4.784 4.626 4.626 79,092 -0.16(-3.44%)
Nov 07, 2003 4.742 4.825 4.736 4.791 90,198 +0.05(+1.13%)
Nov 06, 2003 4.736 4.736 4.736 4.738 27,261 +0.00(+0.03%)
Nov 05, 2003 4.782 4.736 4.687 4.736 87,169 -0.04(-0.75%)
Nov 04, 2003 4.782 4.787 4.761 4.772 70,004 +0.00(+0.09%)
Nov 03, 2003 4.794 4.813 4.764 4.767 32,057 -0.07(-1.35%)
Oct 31, 2003 4.794 4.828 4.781 4.833 88,179 +0.10(+2.01%)
Oct 30, 2003 4.730 4.738 4.723 4.738 55,869 -0.04(-0.81%)
Oct 29, 2003 4.669 4.784 4.668 4.776 118,133 +0.11(+2.29%)
Oct 28, 2003 4.573 4.684 4.552 4.669 111,738 +0.09(+1.88%)
Oct 27, 2003 4.582 4.583 4.553 4.583 97,939 +0.00(+0.03%)
Oct 24, 2003 4.646 4.646 4.582 4.582 38,031 -0.08(-1.69%)
Oct 23, 2003 4.680 4.706 4.605 4.660 97,939 -0.06(-1.20%)
Oct 22, 2003 4.778 4.778 4.666 4.717 157,510 -0.08(-1.58%)
Oct 21, 2003 4.784 4.831 4.775 4.793 121,835 -0.02(-0.43%)
Oct 20, 2003 4.770 4.828 4.770 4.813 178,377 +0.05(+1.09%)
Oct 17, 2003 4.784 4.806 4.735 4.761 229,198 -0.01(-0.28%)
Oct 16, 2003 4.726 4.791 4.726 4.775 95,247 -0.01(-0.16%)
Oct 15, 2003 4.672 4.769 4.657 4.782 89,862 +0.14(+3.01%)
Oct 14, 2003 4.527 4.650 4.519 4.643 193,523 +0.10(+2.22%)
Oct 13, 2003 4.463 4.549 4.479 4.542 105,343 +0.08(+1.76%)
Oct 10, 2003 4.457 4.464 4.439 4.463 87,506 -0.01(-0.23%)
Oct 09, 2003 4.457 4.498 4.435 4.473 113,757 +0.07(+1.55%)
Oct 08, 2003 4.435 4.466 4.350 4.405 123,518 -0.04(-1.00%)
Oct 07, 2003 4.354 4.449 4.345 4.449 116,450 +0.09(+2.04%)
Oct 06, 2003 4.414 4.509 4.390 4.360 94,237 -0.04(-0.88%)
Oct 03, 2003 4.264 4.439 4.264 4.399 186,455 +0.18(+4.26%)
Oct 02, 2003 4.050 4.256 4.045 4.219 109,382 +0.18(+4.57%)
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.