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 (%)
Dec 31, 2004 8.359 8.435 8.288 8.383 125,590 +0.04(+0.47%)
Dec 30, 2004 8.470 8.470 8.344 8.344 132,939 -0.11(-1.35%)
Dec 29, 2004 8.473 8.510 8.345 8.458 244,167 -0.06(-0.74%)
Dec 28, 2004 8.107 8.520 8.101 8.520 360,739 +0.43(+5.29%)
Dec 27, 2004 8.378 8.378 8.059 8.092 226,798 -0.28(-3.29%)
Dec 23, 2004 8.360 8.413 8.315 8.368 246,839 -0.01(-0.11%)
Dec 22, 2004 8.233 8.413 8.233 8.377 367,086 +0.11(+1.29%)
Dec 21, 2004 8.305 8.387 8.166 8.271 669,372 -0.01(-0.13%)
Dec 20, 2004 7.941 8.471 7.941 8.281 1,022,430 +0.29(+3.60%)
Dec 17, 2004 7.796 7.994 7.791 7.994 299,614 +0.21(+2.69%)
Dec 16, 2004 7.791 7.820 7.747 7.784 258,530 -0.02(-0.27%)
Dec 15, 2004 7.723 7.805 7.709 7.805 157,322 +0.08(+1.07%)
Dec 14, 2004 7.640 7.729 7.640 7.723 211,433 +0.04(+0.58%)
Dec 13, 2004 7.562 7.690 7.559 7.678 217,779 +0.12(+1.52%)
Dec 10, 2004 7.440 7.589 7.410 7.562 179,367 +0.08(+1.04%)
Dec 09, 2004 7.298 7.522 7.221 7.485 474,640 +0.41(+5.86%)
Dec 08, 2004 6.811 7.070 6.811 7.070 260,200 +0.15(+2.10%)
Dec 07, 2004 7.051 7.125 6.925 6.925 89,516 -0.16(-2.20%)
Dec 06, 2004 7.220 7.220 7.076 7.080 95,863 -0.12(-1.72%)
Dec 03, 2004 7.128 7.275 7.128 7.205 93,859 +0.06(+0.86%)
Dec 02, 2004 7.103 7.238 7.074 7.143 155,986 +0.01(+0.21%)
Dec 01, 2004 7.215 7.230 7.004 7.128 227,800 -0.11(-1.53%)
Nov 30, 2004 7.221 7.280 7.152 7.239 96,531 +0.03(+0.46%)
Nov 29, 2004 7.260 7.286 7.125 7.206 191,058 -0.13(-1.76%)
Nov 26, 2004 7.335 7.348 7.321 7.335 35,739 +0.00(+0.00%)
Nov 24, 2004 7.212 7.339 7.211 7.335 269,886 +0.12(+1.72%)
Nov 23, 2004 7.178 7.211 7.048 7.211 186,716 +0.05(+0.65%)
Nov 22, 2004 6.886 7.200 6.871 7.164 345,040 +0.28(+4.04%)
Nov 19, 2004 6.823 6.886 6.814 6.886 134,609 +0.06(+0.92%)
Nov 18, 2004 6.765 6.883 6.748 6.823 299,948 +0.04(+0.64%)
Nov 17, 2004 6.810 6.878 6.745 6.780 133,273 +0.00(+0.00%)
Nov 16, 2004 6.804 6.810 6.759 6.780 62,461 -0.04(-0.57%)
Nov 15, 2004 6.856 6.884 6.736 6.818 73,818 -0.02(-0.31%)
Nov 12, 2004 6.856 6.878 6.812 6.839 73,818 -0.03(-0.46%)
Nov 11, 2004 6.736 6.884 6.706 6.871 52,106 +0.06(+0.90%)
Nov 10, 2004 6.736 6.826 6.699 6.810 86,510 +0.11(+1.65%)
Nov 09, 2004 6.616 6.699 6.616 6.699 35,739 +0.07(+1.13%)
Nov 08, 2004 6.609 6.646 6.609 6.624 169,013 +0.02(+0.25%)
Nov 05, 2004 6.661 6.661 6.583 6.607 170,015 -0.05(-0.81%)
Nov 04, 2004 6.512 6.703 6.476 6.661 177,029 +0.18(+2.82%)
Nov 03, 2004 6.354 6.519 6.347 6.479 168,345 +0.13(+2.12%)
Nov 02, 2004 6.310 6.363 6.290 6.344 129,265 +0.02(+0.31%)
Nov 01, 2004 6.257 6.326 6.227 6.324 45,426 +0.10(+1.68%)
Oct 29, 2004 6.242 6.260 6.205 6.220 51,772 -0.01(-0.12%)
Oct 28, 2004 6.190 6.227 6.115 6.227 75,488 +0.05(+0.85%)
Oct 27, 2004 6.079 6.190 6.018 6.175 157,656 +0.08(+1.33%)
Oct 26, 2004 6.107 6.115 5.958 6.094 125,256 +0.00(+0.02%)
Oct 25, 2004 6.109 6.128 6.043 6.092 88,180 -0.03(-0.51%)
Oct 22, 2004 6.205 6.224 6.122 6.124 78,494 -0.06(-0.99%)
Oct 21, 2004 6.119 6.214 6.082 6.185 43,422 +0.07(+1.08%)
Oct 20, 2004 6.070 6.167 6.040 6.119 63,797 +0.03(+0.57%)
Oct 19, 2004 6.278 6.324 6.082 6.085 67,137 -0.16(-2.49%)
Oct 18, 2004 6.239 6.254 6.104 6.241 58,119 +0.00(+0.02%)
Oct 15, 2004 6.176 6.272 6.146 6.239 46,762 +0.06(+0.99%)
Oct 14, 2004 6.296 6.305 6.172 6.178 47,430 -0.12(-1.88%)
Oct 13, 2004 6.399 6.422 6.295 6.296 91,855 -0.15(-2.35%)
Oct 12, 2004 6.440 6.461 6.393 6.447 52,774 -0.01(-0.09%)
Oct 11, 2004 6.402 6.489 6.333 6.453 54,779 +0.05(+0.80%)
Oct 08, 2004 6.413 6.477 6.401 6.402 45,092 -0.03(-0.40%)
Oct 07, 2004 6.489 6.489 6.422 6.428 65,467 -0.06(-0.95%)
Oct 06, 2004 6.426 6.504 6.426 6.489 78,160 +0.06(+0.98%)
Oct 05, 2004 6.474 6.500 6.392 6.426 92,857 -0.06(-0.97%)
Oct 04, 2004 6.504 6.533 6.476 6.489 90,852 -0.01(-0.09%)
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.