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

Greif Bros Corp (NY: GEF )

62.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 5.082 5.082 4.919 4.920 97,199 -0.12(-2.46%)
Apr 29, 2004 5.239 5.239 5.001 5.045 59,455 -0.19(-3.71%)
Apr 28, 2004 5.314 5.314 5.179 5.239 84,506 -0.09(-1.74%)
Apr 27, 2004 5.326 5.389 5.269 5.332 79,830 +0.01(+0.14%)
Apr 26, 2004 5.322 5.368 5.307 5.325 43,422 +0.00(+0.06%)
Apr 23, 2004 5.374 5.387 5.245 5.322 58,453 -0.07(-1.25%)
Apr 22, 2004 5.247 5.389 5.247 5.389 69,809 +0.15(+2.83%)
Apr 21, 2004 5.217 5.287 5.187 5.241 115,570 +0.04(+0.75%)
Apr 20, 2004 5.284 5.366 5.202 5.202 144,963 -0.10(-1.81%)
Apr 19, 2004 5.337 5.349 5.211 5.298 177,029 -0.02(-0.45%)
Apr 16, 2004 5.202 5.363 5.179 5.322 129,599 +0.13(+2.60%)
Apr 15, 2004 5.164 5.233 5.154 5.187 131,937 +0.04(+0.81%)
Apr 14, 2004 5.105 5.238 5.090 5.145 77,158 +0.02(+0.44%)
Apr 13, 2004 5.269 5.271 5.121 5.122 71,479 -0.11(-2.14%)
Apr 12, 2004 5.164 5.269 5.164 5.235 92,189 +0.14(+2.73%)
Apr 08, 2004 5.179 5.245 5.096 5.096 58,119 -0.10(-1.99%)
Apr 07, 2004 5.134 5.209 5.007 5.199 120,246 +0.04(+0.87%)
Apr 06, 2004 5.262 5.269 5.128 5.154 61,793 -0.15(-2.74%)
Apr 05, 2004 5.100 5.299 5.100 5.299 151,978 +0.20(+3.96%)
Apr 02, 2004 5.134 5.157 5.097 5.097 73,484 +0.01(+0.15%)
Apr 01, 2004 5.230 5.274 5.090 5.090 96,531 -0.14(-2.69%)
Mar 31, 2004 5.194 5.239 5.143 5.230 257,862 +0.03(+0.63%)
Mar 30, 2004 5.090 5.199 5.075 5.197 158,992 +0.10(+2.00%)
Mar 29, 2004 4.917 5.097 4.917 5.096 135,277 +0.22(+4.42%)
Mar 26, 2004 4.711 4.880 4.688 4.880 89,850 +0.17(+3.59%)
Mar 25, 2004 4.760 4.760 4.711 4.711 98,535 -0.03(-0.73%)
Mar 24, 2004 4.798 4.837 4.733 4.745 159,326 -0.11(-2.22%)
Mar 23, 2004 4.878 4.947 4.853 4.853 123,252 -0.00(-0.06%)
Mar 22, 2004 4.970 4.973 4.805 4.856 183,376 -0.09(-1.82%)
Mar 19, 2004 5.209 5.209 4.935 4.946 116,238 -0.21(-4.12%)
Mar 18, 2004 5.142 5.205 5.119 5.158 83,838 +0.00(+0.03%)
Mar 17, 2004 5.187 5.245 5.125 5.157 76,824 -0.03(-0.63%)
Mar 16, 2004 5.187 5.227 5.149 5.190 147,970 +0.02(+0.35%)
Mar 15, 2004 5.256 5.301 5.164 5.172 134,943 -0.08(-1.60%)
Mar 12, 2004 5.045 5.256 5.037 5.256 73,818 +0.21(+4.18%)
Mar 11, 2004 5.113 5.113 5.045 5.045 67,471 -0.07(-1.35%)
Mar 10, 2004 5.241 5.280 5.113 5.113 121,916 -0.13(-2.40%)
Mar 09, 2004 5.269 5.269 5.238 5.239 89,516 -0.01(-0.28%)
Mar 08, 2004 5.256 5.331 5.254 5.254 87,846 +0.00(+0.00%)
Mar 05, 2004 5.187 5.274 5.097 5.254 98,869 +0.11(+2.06%)
Mar 04, 2004 5.262 5.262 5.106 5.148 157,990 -0.13(-2.47%)
Mar 03, 2004 5.440 5.440 5.262 5.278 190,390 -0.19(-3.50%)
Mar 02, 2004 5.486 5.498 5.402 5.470 172,687 +0.02(+0.38%)
Mar 01, 2004 5.366 5.477 5.329 5.449 85,842 +0.09(+1.68%)
Feb 27, 2004 5.314 5.369 5.299 5.359 80,498 +0.05(+0.87%)
Feb 26, 2004 5.369 5.404 5.301 5.313 187,384 -0.04(-0.78%)
Feb 25, 2004 5.359 5.407 5.331 5.354 76,490 +0.01(+0.20%)
Feb 24, 2004 5.396 5.426 5.316 5.344 85,508 -0.08(-1.52%)
Feb 23, 2004 5.539 5.546 5.423 5.426 41,418 -0.11(-2.00%)
Feb 20, 2004 5.381 5.539 5.381 5.537 88,180 +0.18(+3.27%)
Feb 19, 2004 5.569 5.588 5.351 5.362 59,121 -0.19(-3.35%)
Feb 18, 2004 5.584 5.598 5.524 5.548 94,193 -0.01(-0.27%)
Feb 17, 2004 5.631 5.643 5.557 5.563 84,840 -0.05(-0.96%)
Feb 13, 2004 5.673 5.675 5.584 5.616 77,826 -0.06(-1.03%)
Feb 12, 2004 5.741 5.741 5.628 5.675 99,871 -0.08(-1.40%)
Feb 11, 2004 5.718 5.763 5.690 5.756 51,438 +0.07(+1.32%)
Feb 10, 2004 5.539 5.688 5.539 5.681 108,889 +0.14(+2.51%)
Feb 09, 2004 5.374 5.542 5.374 5.542 57,785 +0.18(+3.41%)
Feb 06, 2004 5.172 5.359 5.128 5.359 58,787 +0.20(+3.92%)
Feb 05, 2004 5.194 5.254 5.112 5.157 124,922 -0.06(-1.20%)
Feb 04, 2004 5.524 5.531 5.220 5.220 307,964 -0.32(-5.76%)
Feb 03, 2004 5.560 5.634 5.524 5.539 60,791 -0.04(-0.64%)
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.