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

Greif Bros Corp (NY: GEF )

63.90 -0.38 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.011 9.011 8.803 8.997 88,514 -0.02(-0.27%)
Sep 29, 2005 8.830 9.020 8.675 9.020 113,566 +0.18(+1.98%)
Sep 28, 2005 8.769 8.871 8.702 8.845 148,638 +0.08(+0.87%)
Sep 27, 2005 8.772 8.851 8.663 8.769 86,176 -0.06(-0.63%)
Sep 26, 2005 8.854 8.862 8.667 8.824 98,201 +0.01(+0.08%)
Sep 23, 2005 8.817 8.847 8.577 8.817 96,197 +0.01(+0.17%)
Sep 22, 2005 8.697 8.845 8.637 8.802 79,496 +0.05(+0.56%)
Sep 21, 2005 8.892 8.982 8.739 8.753 147,970 -0.21(-2.35%)
Sep 20, 2005 8.847 9.124 8.847 8.964 212,769 -0.02(-0.18%)
Sep 19, 2005 9.056 9.065 8.959 8.980 124,254 -0.11(-1.17%)
Sep 16, 2005 8.944 9.092 8.884 9.086 352,055 +0.19(+2.10%)
Sep 15, 2005 8.799 8.950 8.796 8.899 103,545 +0.08(+0.93%)
Sep 14, 2005 9.131 9.164 8.794 8.817 143,293 -0.29(-3.20%)
Sep 13, 2005 9.061 9.206 9.052 9.109 273,226 +0.00(+0.03%)
Sep 12, 2005 8.790 9.218 8.790 9.106 215,441 +0.28(+3.15%)
Sep 09, 2005 8.787 8.850 8.773 8.827 367,754 -0.06(-0.72%)
Sep 08, 2005 8.824 8.892 8.770 8.892 154,650 +0.03(+0.35%)
Sep 07, 2005 8.764 8.862 8.718 8.860 119,244 +0.07(+0.83%)
Sep 06, 2005 8.690 8.817 8.690 8.787 749,537 -0.19(-2.07%)
Sep 02, 2005 8.782 9.089 8.727 8.973 193,062 +0.15(+1.73%)
Sep 01, 2005 8.645 8.985 8.025 8.820 422,533 +0.01(+0.12%)
Aug 31, 2005 8.836 9.049 8.809 8.809 265,878 -0.03(-0.30%)
Aug 30, 2005 9.034 9.056 8.797 8.836 116,906 -0.24(-2.59%)
Aug 29, 2005 8.787 9.077 8.787 9.071 102,877 +0.21(+2.31%)
Aug 26, 2005 9.068 9.068 8.866 8.866 124,254 -0.19(-2.10%)
Aug 25, 2005 9.064 9.206 8.982 9.056 79,162 -0.04(-0.49%)
Aug 24, 2005 8.877 9.239 8.877 9.101 172,019 +0.19(+2.10%)
Aug 23, 2005 9.191 9.205 8.826 8.914 210,765 -0.26(-2.82%)
Aug 22, 2005 9.139 9.206 8.986 9.173 86,176 +0.06(+0.62%)
Aug 19, 2005 8.989 9.131 8.979 9.116 153,648 +0.14(+1.52%)
Aug 18, 2005 9.056 9.088 8.922 8.980 139,953 -0.13(-1.41%)
Aug 17, 2005 9.236 9.257 9.094 9.109 123,586 -0.13(-1.46%)
Aug 16, 2005 9.485 9.491 9.244 9.244 163,000 -0.28(-2.92%)
Aug 15, 2005 9.281 9.580 9.260 9.522 86,176 +0.26(+2.76%)
Aug 12, 2005 9.580 9.580 9.232 9.266 139,619 -0.32(-3.33%)
Aug 11, 2005 9.333 9.634 9.311 9.585 84,172 +0.23(+2.45%)
Aug 10, 2005 9.317 9.577 9.314 9.356 263,540 +0.05(+0.50%)
Aug 09, 2005 9.468 9.485 9.229 9.309 110,894 -0.13(-1.36%)
Aug 08, 2005 9.311 9.544 9.311 9.438 125,590 +0.10(+1.06%)
Aug 05, 2005 9.384 9.384 9.202 9.339 133,941 -0.03(-0.32%)
Aug 04, 2005 9.491 9.535 9.354 9.369 123,920 -0.14(-1.43%)
Aug 03, 2005 9.550 9.580 9.493 9.505 105,215 -0.07(-0.77%)
Aug 02, 2005 9.523 9.622 9.476 9.579 190,724 +0.06(+0.58%)
Aug 01, 2005 9.431 9.616 9.429 9.523 151,310 +0.09(+0.98%)
Jul 29, 2005 9.550 9.670 9.311 9.431 127,260 -0.09(-0.97%)
Jul 28, 2005 9.266 9.532 9.252 9.523 137,281 +0.15(+1.63%)
Jul 27, 2005 9.612 9.612 9.229 9.371 172,353 -0.24(-2.51%)
Jul 26, 2005 9.401 9.708 9.300 9.612 204,085 +0.18(+1.92%)
Jul 25, 2005 9.700 9.706 9.336 9.431 147,970 -0.30(-3.08%)
Jul 22, 2005 9.402 9.730 9.398 9.730 116,572 +0.36(+3.82%)
Jul 21, 2005 9.815 9.815 9.372 9.372 131,937 -0.41(-4.22%)
Jul 20, 2005 9.438 9.785 9.408 9.785 230,806 +0.31(+3.27%)
Jul 19, 2005 9.348 9.565 9.348 9.476 159,326 +0.16(+1.77%)
Jul 18, 2005 9.311 9.356 9.272 9.311 196,068 -0.10(-1.08%)
Jul 15, 2005 9.281 9.459 9.242 9.413 198,406 +0.06(+0.61%)
Jul 14, 2005 9.580 9.598 9.281 9.356 160,662 -0.22(-2.34%)
Jul 13, 2005 9.573 9.607 9.491 9.580 199,074 +0.04(+0.47%)
Jul 12, 2005 9.610 9.613 9.456 9.535 320,657 -0.09(-0.93%)
Jul 11, 2005 9.670 9.706 9.520 9.625 444,244 -0.05(-0.50%)
Jul 08, 2005 9.291 9.711 9.267 9.673 201,079 +0.38(+4.11%)
Jul 07, 2005 9.101 9.333 9.022 9.291 275,565 +0.04(+0.44%)
Jul 06, 2005 9.505 9.520 9.131 9.251 479,650 -0.25(-2.59%)
Jul 05, 2005 9.083 9.496 8.982 9.496 270,888 +0.38(+4.12%)
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.