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

Greif Bros Corp (NY: GEF )

64.94 +0.83 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005 9.019 9.019 8.811 9.004 88,442 -0.02(-0.27%)
Sep 29, 2005 8.838 9.028 8.682 9.028 113,473 +0.18(+1.98%)
Sep 28, 2005 8.776 8.878 8.709 8.853 148,516 +0.08(+0.87%)
Sep 27, 2005 8.779 8.859 8.670 8.776 86,106 -0.06(-0.63%)
Sep 26, 2005 8.862 8.869 8.674 8.832 98,120 +0.01(+0.08%)
Sep 23, 2005 8.824 8.854 8.584 8.824 96,118 +0.01(+0.17%)
Sep 22, 2005 8.704 8.853 8.644 8.809 79,431 +0.05(+0.56%)
Sep 21, 2005 8.899 8.989 8.746 8.760 147,848 -0.21(-2.35%)
Sep 20, 2005 8.854 9.131 8.854 8.971 212,595 -0.02(-0.18%)
Sep 19, 2005 9.064 9.073 8.966 8.987 124,152 -0.11(-1.17%)
Sep 16, 2005 8.951 9.100 8.892 9.094 351,766 +0.19(+2.10%)
Sep 15, 2005 8.806 8.957 8.803 8.907 103,460 +0.08(+0.93%)
Sep 14, 2005 9.139 9.172 8.802 8.824 143,176 -0.29(-3.20%)
Sep 13, 2005 9.068 9.214 9.059 9.116 273,003 +0.00(+0.03%)
Sep 12, 2005 8.797 9.226 8.797 9.113 215,265 +0.28(+3.15%)
Sep 09, 2005 8.794 8.857 8.781 8.835 367,452 -0.06(-0.72%)
Sep 08, 2005 8.832 8.899 8.778 8.899 154,523 +0.03(+0.35%)
Sep 07, 2005 8.772 8.869 8.725 8.868 119,146 +0.07(+0.83%)
Sep 06, 2005 8.697 8.824 8.697 8.794 748,922 -0.19(-2.07%)
Sep 02, 2005 8.790 9.097 8.734 8.980 192,904 +0.15(+1.73%)
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.