Greif Bros Corp Stock Price History | Historical GEF Company Stock Prices | User

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	5.112	5.134	5.112	5.127	82,168	+0.04(+0.74%)
Nov 28, 2003	5.109	5.109	5.090	5.090	12,358	-0.01(-0.29%)
Nov 26, 2003	5.075	5.111	5.060	5.105	116,906	+0.05(+0.98%)
Nov 25, 2003	5.030	5.055	5.021	5.055	111,562	+0.01(+0.21%)
Nov 24, 2003	4.893	5.134	4.887	5.045	198,072	+0.18(+3.72%)
Nov 21, 2003	4.696	4.864	4.696	4.864	117,240	+0.22(+4.64%)
Nov 20, 2003	4.738	4.753	4.670	4.648	35,071	-0.10(-2.20%)
Nov 19, 2003	4.718	4.775	4.700	4.753	76,824	+0.03(+0.73%)
Nov 18, 2003	4.639	4.741	4.639	4.718	112,564	+0.10(+2.17%)
Nov 17, 2003	4.711	4.717	4.618	4.618	124,588	-0.22(-4.61%)
Nov 14, 2003	4.787	4.925	4.787	4.841	148,638	+0.07(+1.38%)
Nov 13, 2003	4.558	4.790	4.551	4.775	85,508	+0.20(+4.42%)
Nov 12, 2003	4.566	4.566	4.557	4.573	83,170	-0.02(-0.36%)
Nov 11, 2003	4.596	4.618	4.540	4.590	90,184	-0.07(-1.54%)
Nov 10, 2003	4.820	4.820	4.661	4.661	78,494	-0.17(-3.44%)
Nov 07, 2003	4.778	4.862	4.772	4.828	89,516	+0.05(+1.13%)
Nov 06, 2003	4.772	4.772	4.772	4.774	27,055	+0.00(+0.03%)
Nov 05, 2003	4.819	4.772	4.723	4.772	86,510	-0.04(-0.75%)
Nov 04, 2003	4.819	4.823	4.798	4.808	69,475	+0.00(+0.09%)
Nov 03, 2003	4.831	4.850	4.801	4.804	31,815	-0.07(-1.35%)
Oct 31, 2003	4.831	4.865	4.817	4.869	87,512	+0.10(+2.01%)
Oct 30, 2003	4.766	4.774	4.759	4.774	55,447	-0.04(-0.81%)
Oct 29, 2003	4.705	4.820	4.703	4.813	117,240	+0.11(+2.29%)
Oct 28, 2003	4.608	4.720	4.587	4.705	110,894	+0.09(+1.88%)
Oct 27, 2003	4.617	4.618	4.588	4.618	97,199	+0.00(+0.03%)
Oct 24, 2003	4.681	4.681	4.617	4.617	37,744	-0.08(-1.69%)
Oct 23, 2003	4.715	4.742	4.640	4.696	97,199	-0.06(-1.20%)
Oct 22, 2003	4.814	4.814	4.702	4.753	156,320	-0.08(-1.58%)
Oct 21, 2003	4.820	4.868	4.811	4.829	120,914	-0.02(-0.43%)
Oct 20, 2003	4.807	4.865	4.807	4.850	177,029	+0.05(+1.09%)
Oct 17, 2003	4.820	4.843	4.771	4.798	227,466	-0.01(-0.28%)
Oct 16, 2003	4.762	4.828	4.762	4.811	94,527	-0.01(-0.16%)
Oct 15, 2003	4.708	4.805	4.693	4.819	89,182	+0.14(+3.01%)
Oct 14, 2003	4.561	4.685	4.554	4.678	192,060	+0.10(+2.22%)
Oct 13, 2003	4.497	4.584	4.513	4.576	104,547	+0.08(+1.76%)
Oct 10, 2003	4.491	4.498	4.473	4.497	86,844	-0.01(-0.23%)
Oct 09, 2003	4.491	4.533	4.468	4.507	112,898	+0.07(+1.55%)
Oct 08, 2003	4.468	4.500	4.383	4.438	122,584	-0.04(-1.00%)
Oct 07, 2003	4.387	4.483	4.378	4.483	115,570	+0.09(+2.04%)
Oct 06, 2003	4.447	4.543	4.423	4.393	93,525	-0.04(-0.88%)
Oct 03, 2003	4.296	4.473	4.296	4.432	185,046	+0.18(+4.26%)
Oct 02, 2003	4.081	4.289	4.076	4.251	108,555	+0.19(+4.57%)

Greif Bros Corp (NY: GEF )

Historical Prices