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

Greif Bros Corp (NY: GEF )

62.90 +0.62 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 28, 2006 9.708 9.831 9.600 9.705 193,571 -0.04(-0.42%)
Apr 27, 2006 9.798 9.888 9.597 9.745 202,249 -0.19(-1.96%)
Apr 26, 2006 9.805 10.14 9.805 9.940 177,218 +0.17(+1.76%)
Apr 25, 2006 9.879 9.937 9.710 9.768 212,595 -0.07(-0.75%)
Apr 24, 2006 9.967 10.01 9.738 9.841 197,576 -0.12(-1.23%)
Apr 21, 2006 10.19 10.19 9.838 9.964 219,937 +0.01(+0.12%)
Apr 20, 2006 10.12 10.12 9.831 9.952 179,220 -0.21(-2.02%)
Apr 19, 2006 9.994 10.16 9.900 10.16 170,877 +0.20(+2.02%)
Apr 18, 2006 9.843 10.02 9.799 9.957 363,447 +0.15(+1.54%)
Apr 17, 2006 9.910 9.942 9.732 9.805 265,994 -0.08(-0.77%)
Apr 13, 2006 9.972 9.942 9.820 9.882 126,155 -0.09(-0.90%)
Apr 12, 2006 9.888 10.02 9.888 9.972 153,188 +0.10(+1.03%)
Apr 11, 2006 9.892 9.985 9.858 9.870 304,708 +0.00(+0.00%)
Apr 10, 2006 9.850 9.979 9.742 9.870 229,282 -0.03(-0.32%)
Apr 07, 2006 10.06 10.10 9.850 9.901 336,748 -0.15(-1.52%)
Apr 06, 2006 10.11 10.12 9.985 10.05 200,246 -0.06(-0.55%)
Apr 05, 2006 10.05 10.17 10.01 10.11 299,368 +0.02(+0.19%)
Apr 04, 2006 10.11 10.19 10.05 10.09 212,261 -0.07(-0.72%)
Apr 03, 2006 10.27 10.28 10.07 10.16 266,661 -0.09(-0.85%)
Mar 31, 2006 10.40 10.40 10.13 10.25 192,236 -0.11(-1.10%)
Mar 30, 2006 10.48 10.48 10.17 10.36 377,131 -0.04(-0.40%)
Mar 29, 2006 10.04 10.43 10.01 10.41 445,882 +0.37(+3.66%)
Mar 28, 2006 10.20 10.25 9.912 10.04 400,493 -0.22(-2.16%)
Mar 27, 2006 10.26 10.32 10.22 10.26 159,863 -0.04(-0.41%)
Mar 24, 2006 10.10 10.48 10.10 10.30 347,094 +0.17(+1.70%)
Mar 23, 2006 10.27 10.27 10.07 10.13 204,585 -0.15(-1.49%)
Mar 22, 2006 10.13 10.31 10.12 10.28 342,755 +0.17(+1.67%)
Mar 21, 2006 10.19 10.31 10.10 10.11 430,530 -0.07(-0.68%)
Mar 20, 2006 10.13 10.18 9.982 10.18 823,347 +0.06(+0.62%)
Mar 17, 2006 9.907 10.13 9.835 10.12 818,341 +0.25(+2.50%)
Mar 16, 2006 9.810 9.873 9.736 9.873 655,140 +0.10(+1.03%)
Mar 15, 2006 9.500 9.772 9.467 9.772 224,610 +0.27(+2.81%)
Mar 14, 2006 9.410 9.548 9.289 9.506 294,029 +0.02(+0.24%)
Mar 13, 2006 9.386 9.626 9.386 9.483 260,654 +0.12(+1.33%)
Mar 10, 2006 9.130 9.461 9.130 9.359 438,874 +0.21(+2.28%)
Mar 09, 2006 9.130 9.218 9.044 9.151 310,382 +0.00(+0.00%)
Mar 08, 2006 9.116 9.229 9.022 9.151 178,887 -0.04(-0.44%)
Mar 07, 2006 9.032 9.232 8.989 9.191 283,682 +0.04(+0.41%)
Mar 06, 2006 9.392 9.392 9.034 9.154 358,107 -0.17(-1.78%)
Mar 03, 2006 9.256 9.407 9.185 9.320 415,178 +0.08(+0.86%)
Mar 02, 2006 9.363 9.411 9.124 9.241 1,096,684 +0.52(+6.02%)
Mar 01, 2006 8.676 8.749 8.643 8.716 289,356 +0.04(+0.47%)
Feb 28, 2006 8.794 8.779 8.614 8.676 593,397 -0.12(-1.35%)
Feb 27, 2006 8.769 8.863 8.728 8.794 408,837 +0.02(+0.20%)
Feb 24, 2006 8.766 8.833 8.502 8.776 578,379 -0.01(-0.12%)
Feb 23, 2006 8.974 9.014 8.764 8.787 324,733 -0.29(-3.23%)
Feb 22, 2006 9.116 9.190 9.032 9.080 175,549 +0.00(+0.02%)
Feb 21, 2006 9.305 9.410 8.962 9.079 231,952 -0.32(-3.38%)
Feb 17, 2006 9.516 9.516 9.223 9.396 179,888 -0.07(-0.71%)
Feb 16, 2006 9.423 9.495 9.323 9.464 118,813 +0.08(+0.83%)
Feb 15, 2006 9.179 9.513 9.173 9.386 149,851 +0.23(+2.50%)
Feb 14, 2006 9.019 9.260 8.975 9.157 250,308 +0.17(+1.87%)
Feb 13, 2006 9.005 9.085 8.920 8.989 154,857 -0.04(-0.50%)
Feb 10, 2006 9.037 9.146 9.002 9.034 190,568 -0.08(-0.86%)
Feb 09, 2006 9.184 9.244 9.097 9.112 188,231 -0.09(-0.93%)
Feb 08, 2006 9.476 9.498 9.166 9.197 295,697 -0.28(-2.94%)
Feb 07, 2006 9.623 9.693 9.441 9.476 203,917 -0.11(-1.14%)
Feb 06, 2006 9.647 9.647 9.446 9.585 202,582 -0.06(-0.64%)
Feb 03, 2006 9.663 9.777 9.591 9.647 161,532 -0.05(-0.56%)
Feb 02, 2006 9.850 9.850 9.554 9.701 298,701 -0.19(-1.89%)
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.