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 (%)
Jan 31, 2006 9.730 9.798 9.705 9.756 310,716 +0.01(+0.11%)
Jan 30, 2006 9.633 9.775 9.633 9.745 463,237 +0.12(+1.29%)
Jan 27, 2006 9.633 9.654 9.561 9.621 175,215 -0.01(-0.12%)
Jan 26, 2006 9.669 9.693 9.506 9.633 180,889 +0.00(+0.02%)
Jan 25, 2006 9.498 9.677 9.393 9.632 450,221 +0.19(+2.05%)
Jan 24, 2006 9.281 9.468 9.268 9.438 720,888 +0.19(+2.11%)
Jan 23, 2006 9.056 9.289 9.056 9.244 214,931 +0.11(+1.16%)
Jan 20, 2006 9.446 9.446 9.044 9.137 266,661 -0.24(-2.57%)
Jan 19, 2006 9.167 9.438 9.064 9.378 180,222 +0.25(+2.72%)
Jan 18, 2006 9.184 9.287 9.040 9.130 303,373 -0.12(-1.25%)
Jan 17, 2006 9.371 9.371 9.148 9.245 290,357 -0.25(-2.65%)
Jan 13, 2006 9.495 9.611 9.401 9.497 91,779 +0.06(+0.62%)
Jan 12, 2006 9.594 9.599 9.369 9.438 157,861 -0.19(-2.01%)
Jan 11, 2006 9.666 9.733 9.573 9.632 267,329 -0.05(-0.48%)
Jan 10, 2006 9.503 9.713 9.476 9.678 417,180 +0.14(+1.44%)
Jan 09, 2006 9.588 9.783 9.459 9.540 417,180 +0.03(+0.36%)
Jan 06, 2006 9.476 9.576 9.441 9.506 269,331 +0.03(+0.32%)
Jan 05, 2006 9.656 9.719 9.476 9.476 442,545 -0.16(-1.63%)
Jan 04, 2006 9.576 9.808 9.576 9.633 509,961 +0.11(+1.15%)
Jan 03, 2006 9.978 10.00 9.453 9.524 530,320 -0.41(-4.09%)
Dec 30, 2005 10.00 10.05 9.877 9.930 201,248 -0.12(-1.15%)
Dec 29, 2005 9.873 10.13 9.847 10.05 202,249 +0.19(+1.92%)
Dec 28, 2005 9.735 9.918 9.665 9.856 232,286 +0.12(+1.25%)
Dec 27, 2005 10.13 10.17 9.657 9.735 317,391 -0.28(-2.80%)
Dec 23, 2005 9.895 10.07 9.858 10.02 139,838 +0.16(+1.60%)
Dec 22, 2005 9.933 10.03 9.775 9.858 199,245 -0.04(-0.38%)
Dec 21, 2005 9.912 10.05 9.783 9.895 176,550 -0.02(-0.17%)
Dec 20, 2005 9.963 10.02 9.802 9.912 290,024 -0.05(-0.51%)
Dec 19, 2005 10.19 10.19 9.846 9.963 378,800 -0.27(-2.64%)
Dec 16, 2005 10.11 10.27 10.08 10.23 586,055 +0.11(+1.05%)
Dec 15, 2005 10.11 10.15 9.994 10.13 234,288 +0.01(+0.09%)
Dec 14, 2005 10.06 10.16 9.880 10.12 202,916 +0.09(+0.87%)
Dec 13, 2005 9.880 10.08 9.843 10.03 300,370 +0.16(+1.58%)
Dec 12, 2005 9.798 9.951 9.730 9.874 251,309 +0.20(+2.09%)
Dec 09, 2005 9.533 9.690 9.408 9.672 100,123 +0.18(+1.86%)
Dec 08, 2005 9.139 9.805 9.064 9.495 280,011 +0.12(+1.33%)
Dec 07, 2005 9.365 9.581 9.325 9.371 91,112 +0.01(+0.06%)
Dec 06, 2005 9.461 9.648 9.360 9.365 201,915 -0.02(-0.18%)
Dec 05, 2005 9.404 9.485 9.353 9.381 101,792 -0.16(-1.63%)
Dec 02, 2005 9.543 9.545 9.392 9.537 86,773 -0.01(-0.11%)
Dec 01, 2005 9.035 9.570 9.035 9.548 223,275 +0.55(+6.13%)
Nov 30, 2005 9.242 9.420 8.996 8.996 261,655 -0.32(-3.41%)
Nov 29, 2005 9.326 9.425 9.224 9.314 78,096 +0.06(+0.66%)
Nov 28, 2005 9.401 9.513 9.142 9.253 126,489 -0.22(-2.29%)
Nov 25, 2005 9.438 9.540 9.393 9.470 18,689 +0.09(+0.99%)
Nov 23, 2005 9.428 9.467 9.332 9.377 113,806 -0.06(-0.59%)
Nov 22, 2005 9.435 9.504 9.284 9.432 103,127 +0.02(+0.25%)
Nov 21, 2005 9.191 9.506 9.161 9.408 187,230 +0.15(+1.60%)
Nov 18, 2005 9.124 9.274 9.109 9.260 184,560 +0.22(+2.47%)
Nov 17, 2005 8.772 9.038 8.772 9.037 151,520 +0.32(+3.70%)
Nov 16, 2005 8.647 8.761 8.572 8.715 113,139 +0.09(+1.08%)
Nov 15, 2005 8.736 8.794 8.539 8.622 149,517 -0.12(-1.34%)
Nov 14, 2005 9.037 9.038 8.697 8.739 139,838 -0.32(-3.55%)
Nov 11, 2005 9.056 9.146 8.974 9.061 67,416 -0.02(-0.20%)
Nov 10, 2005 8.974 9.146 8.817 9.079 162,533 +0.09(+0.98%)
Nov 09, 2005 8.745 9.094 8.745 8.990 130,494 +0.28(+3.25%)
Nov 08, 2005 8.653 8.736 8.556 8.707 156,192 +0.03(+0.36%)
Nov 07, 2005 8.559 8.875 8.559 8.676 262,323 -0.18(-1.98%)
Nov 04, 2005 8.980 8.986 8.749 8.851 101,124 -0.11(-1.19%)
Nov 03, 2005 9.118 9.172 8.884 8.957 169,208 -0.15(-1.60%)
Nov 02, 2005 8.920 9.103 8.920 9.103 144,845 +0.17(+1.88%)
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.