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 9.723 9.790 9.697 9.748 310,971 +0.01(+0.11%)
Jan 30, 2006 9.625 9.767 9.625 9.737 463,617 +0.12(+1.29%)
Jan 27, 2006 9.625 9.646 9.553 9.613 175,359 -0.01(-0.12%)
Jan 26, 2006 9.661 9.685 9.498 9.625 181,037 +0.00(+0.02%)
Jan 25, 2006 9.491 9.669 9.386 9.624 450,590 +0.19(+2.05%)
Jan 24, 2006 9.273 9.461 9.260 9.431 721,479 +0.19(+2.11%)
Jan 23, 2006 9.049 9.281 9.049 9.236 215,107 +0.11(+1.16%)
Jan 20, 2006 9.438 9.438 9.037 9.130 266,880 -0.24(-2.57%)
Jan 19, 2006 9.160 9.431 9.056 9.371 180,369 +0.25(+2.72%)
Jan 18, 2006 9.176 9.279 9.032 9.122 303,622 -0.12(-1.25%)
Jan 17, 2006 9.363 9.363 9.140 9.238 290,595 -0.25(-2.65%)
Jan 13, 2006 9.488 9.603 9.393 9.489 91,855 +0.06(+0.62%)
Jan 12, 2006 9.586 9.591 9.362 9.431 157,990 -0.19(-2.01%)
Jan 11, 2006 9.658 9.726 9.565 9.624 267,548 -0.05(-0.48%)
Jan 10, 2006 9.495 9.705 9.468 9.670 417,522 +0.14(+1.44%)
Jan 09, 2006 9.580 9.775 9.452 9.532 417,522 +0.03(+0.36%)
Jan 06, 2006 9.468 9.568 9.434 9.498 269,552 +0.03(+0.32%)
Jan 05, 2006 9.648 9.711 9.468 9.468 442,908 -0.16(-1.63%)
Jan 04, 2006 9.568 9.800 9.568 9.625 510,379 +0.11(+1.15%)
Jan 03, 2006 9.970 9.992 9.446 9.516 530,755 -0.41(-4.09%)
Dec 30, 2005 9.992 10.05 9.869 9.922 201,413 -0.12(-1.15%)
Dec 29, 2005 9.865 10.12 9.839 10.04 202,415 +0.19(+1.92%)
Dec 28, 2005 9.727 9.910 9.657 9.848 232,476 +0.12(+1.25%)
Dec 27, 2005 10.12 10.16 9.649 9.727 317,651 -0.28(-2.80%)
Dec 23, 2005 9.887 10.06 9.850 10.01 139,953 +0.16(+1.60%)
Dec 22, 2005 9.925 10.02 9.767 9.850 199,408 -0.04(-0.38%)
Dec 21, 2005 9.904 10.04 9.775 9.887 176,695 -0.02(-0.17%)
Dec 20, 2005 9.955 10.01 9.794 9.904 290,261 -0.05(-0.51%)
Dec 19, 2005 10.19 10.19 9.838 9.955 379,110 -0.27(-2.64%)
Dec 16, 2005 10.10 10.26 10.07 10.22 586,536 +0.11(+1.05%)
Dec 15, 2005 10.11 10.14 9.986 10.12 234,480 +0.01(+0.09%)
Dec 14, 2005 10.05 10.15 9.872 10.11 203,083 +0.09(+0.87%)
Dec 13, 2005 9.872 10.07 9.835 10.02 300,616 +0.16(+1.58%)
Dec 12, 2005 9.790 9.943 9.723 9.866 251,515 +0.20(+2.09%)
Dec 09, 2005 9.525 9.682 9.401 9.664 100,205 +0.18(+1.86%)
Dec 08, 2005 9.131 9.797 9.056 9.488 280,241 +0.12(+1.33%)
Dec 07, 2005 9.357 9.573 9.317 9.363 91,186 +0.01(+0.06%)
Dec 06, 2005 9.453 9.640 9.353 9.357 202,081 -0.02(-0.18%)
Dec 05, 2005 9.396 9.477 9.345 9.374 101,875 -0.16(-1.63%)
Dec 02, 2005 9.535 9.537 9.384 9.529 86,844 -0.01(-0.11%)
Dec 01, 2005 9.028 9.562 9.028 9.540 223,458 +0.55(+6.13%)
Nov 30, 2005 9.235 9.413 8.989 8.989 261,870 -0.32(-3.41%)
Nov 29, 2005 9.318 9.417 9.217 9.306 78,160 +0.06(+0.66%)
Nov 28, 2005 9.393 9.505 9.134 9.245 126,592 -0.22(-2.29%)
Nov 25, 2005 9.431 9.532 9.386 9.462 18,705 +0.09(+0.99%)
Nov 23, 2005 9.420 9.459 9.324 9.369 113,900 -0.06(-0.59%)
Nov 22, 2005 9.428 9.496 9.276 9.425 103,211 +0.02(+0.25%)
Nov 21, 2005 9.184 9.498 9.154 9.401 187,384 +0.15(+1.60%)
Nov 18, 2005 9.116 9.266 9.101 9.252 184,712 +0.22(+2.47%)
Nov 17, 2005 8.764 9.031 8.764 9.029 151,644 +0.32(+3.70%)
Nov 16, 2005 8.640 8.754 8.565 8.708 113,232 +0.09(+1.08%)
Nov 15, 2005 8.729 8.787 8.532 8.615 149,640 -0.12(-1.34%)
Nov 14, 2005 9.029 9.031 8.690 8.732 139,953 -0.32(-3.55%)
Nov 11, 2005 9.049 9.139 8.967 9.053 67,471 -0.02(-0.20%)
Nov 10, 2005 8.967 9.139 8.809 9.071 162,666 +0.09(+0.98%)
Nov 09, 2005 8.738 9.086 8.738 8.983 130,601 +0.28(+3.25%)
Nov 08, 2005 8.646 8.729 8.549 8.700 156,320 +0.03(+0.36%)
Nov 07, 2005 8.552 8.868 8.552 8.669 262,538 -0.18(-1.98%)
Nov 04, 2005 8.973 8.979 8.742 8.844 101,207 -0.11(-1.19%)
Nov 03, 2005 9.110 9.164 8.877 8.950 169,347 -0.15(-1.60%)
Nov 02, 2005 8.913 9.095 8.913 9.095 144,963 +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.