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 (%)
Oct 31, 2005 9.011 9.176 9.004 9.139 160,197 +0.15(+1.63%)
Oct 28, 2005 8.539 8.999 8.539 8.992 160,197 +0.39(+4.49%)
Oct 27, 2005 8.773 8.776 8.605 8.605 91,446 -0.18(-2.08%)
Oct 26, 2005 8.892 8.892 8.724 8.788 131,161 -0.08(-0.91%)
Oct 25, 2005 9.019 9.019 8.668 8.869 152,521 -0.18(-1.99%)
Oct 24, 2005 8.764 9.113 8.764 9.049 146,513 +0.19(+2.13%)
Oct 21, 2005 8.689 8.883 8.644 8.860 78,763 +0.19(+2.19%)
Oct 20, 2005 8.959 8.959 8.554 8.670 91,779 -0.30(-3.36%)
Oct 19, 2005 8.766 8.971 8.586 8.971 159,863 +0.21(+2.34%)
Oct 18, 2005 8.863 8.881 8.743 8.766 221,940 -0.08(-0.93%)
Oct 17, 2005 9.026 9.026 8.599 8.848 214,264 -0.18(-1.98%)
Oct 14, 2005 8.749 9.064 8.677 9.026 219,603 +0.31(+3.52%)
Oct 13, 2005 8.605 8.734 8.547 8.719 156,526 +0.10(+1.15%)
Oct 12, 2005 8.704 8.853 8.439 8.620 190,901 -0.08(-0.96%)
Oct 11, 2005 8.631 8.845 8.611 8.704 232,619 +0.09(+1.03%)
Oct 10, 2005 9.056 8.793 8.569 8.616 114,808 -0.15(-1.69%)
Oct 07, 2005 8.509 8.811 8.495 8.764 58,739 +0.27(+3.23%)
Oct 06, 2005 8.682 8.682 8.405 8.490 118,145 -0.21(-2.46%)
Oct 05, 2005 8.989 8.989 8.629 8.704 140,506 -0.31(-3.41%)
Oct 04, 2005 9.244 9.271 8.989 9.011 138,170 -0.21(-2.23%)
Oct 03, 2005 8.974 9.245 8.959 9.217 129,826 +0.21(+2.36%)
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%)
Sep 01, 2005 8.652 8.992 8.032 8.827 422,186 +0.01(+0.12%)
Aug 31, 2005 8.844 9.056 8.817 8.817 265,660 -0.03(-0.30%)
Aug 30, 2005 9.041 9.064 8.805 8.844 116,810 -0.24(-2.59%)
Aug 29, 2005 8.794 9.085 8.794 9.079 102,793 +0.21(+2.31%)
Aug 26, 2005 9.076 9.076 8.874 8.874 124,152 -0.19(-2.10%)
Aug 25, 2005 9.071 9.214 8.989 9.064 79,097 -0.04(-0.49%)
Aug 24, 2005 8.884 9.247 8.884 9.109 171,878 +0.19(+2.10%)
Aug 23, 2005 9.199 9.212 8.833 8.921 210,592 -0.26(-2.82%)
Aug 22, 2005 9.146 9.214 8.993 9.181 86,106 +0.06(+0.62%)
Aug 19, 2005 8.996 9.139 8.986 9.124 153,522 +0.14(+1.52%)
Aug 18, 2005 9.064 9.095 8.929 8.987 139,838 -0.13(-1.41%)
Aug 17, 2005 9.244 9.265 9.101 9.116 123,485 -0.13(-1.46%)
Aug 16, 2005 9.492 9.498 9.251 9.251 162,867 -0.28(-2.92%)
Aug 15, 2005 9.289 9.588 9.268 9.530 86,106 +0.26(+2.76%)
Aug 12, 2005 9.588 9.588 9.239 9.274 139,505 -0.32(-3.33%)
Aug 11, 2005 9.341 9.642 9.319 9.593 84,103 +0.23(+2.45%)
Aug 10, 2005 9.325 9.585 9.322 9.363 263,324 +0.05(+0.50%)
Aug 09, 2005 9.476 9.492 9.236 9.317 110,803 -0.13(-1.36%)
Aug 08, 2005 9.319 9.552 9.319 9.446 125,487 +0.10(+1.06%)
Aug 05, 2005 9.392 9.392 9.209 9.347 133,831 -0.03(-0.32%)
Aug 04, 2005 9.498 9.543 9.362 9.377 123,819 -0.14(-1.43%)
Aug 03, 2005 9.558 9.588 9.501 9.513 105,129 -0.07(-0.77%)
Aug 02, 2005 9.531 9.630 9.483 9.587 190,568 +0.06(+0.58%)
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.