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 (%)
Sep 30, 2004 6.352 6.379 6.256 6.315 154,190 -0.05(-0.82%)
Sep 29, 2004 6.237 6.367 6.222 6.367 118,813 +0.09(+1.48%)
Sep 28, 2004 6.262 6.274 6.190 6.274 155,191 +0.03(+0.55%)
Sep 27, 2004 6.330 6.330 6.210 6.240 127,824 -0.10(-1.54%)
Sep 24, 2004 6.352 6.366 6.277 6.337 34,375 +0.01(+0.14%)
Sep 23, 2004 6.292 6.366 6.271 6.328 34,709 +0.06(+0.91%)
Sep 22, 2004 6.378 6.378 6.174 6.271 135,834 -0.15(-2.33%)
Sep 21, 2004 6.487 6.487 6.412 6.421 92,447 -0.09(-1.36%)
Sep 20, 2004 6.530 6.532 6.396 6.509 119,480 -0.02(-0.30%)
Sep 17, 2004 6.565 6.565 6.423 6.529 309,715 -0.01(-0.21%)
Sep 16, 2004 6.493 6.545 6.481 6.542 56,402 +0.05(+0.76%)
Sep 15, 2004 6.409 6.509 6.409 6.493 91,779 +0.03(+0.53%)
Sep 14, 2004 6.454 6.509 6.436 6.459 63,077 -0.03(-0.51%)
Sep 13, 2004 6.457 6.515 6.375 6.491 148,182 -0.00(-0.02%)
Sep 10, 2004 6.382 6.493 6.360 6.493 96,118 +0.05(+0.77%)
Sep 09, 2004 6.226 6.487 6.226 6.444 292,694 +0.22(+3.49%)
Sep 08, 2004 6.142 6.249 6.142 6.226 178,887 -0.01(-0.10%)
Sep 07, 2004 6.053 6.240 6.053 6.232 209,257 +0.09(+1.51%)
Sep 03, 2004 6.117 6.285 6.117 6.139 140,172 -0.01(-0.24%)
Sep 02, 2004 6.030 6.262 5.996 6.154 320,394 +0.31(+5.36%)
Sep 01, 2004 5.805 5.915 5.717 5.841 182,224 -0.00(-0.03%)
Aug 31, 2004 5.668 5.843 5.629 5.843 106,798 +0.18(+3.12%)
Aug 30, 2004 5.633 5.682 5.543 5.666 74,091 +0.01(+0.24%)
Aug 27, 2004 5.498 5.665 5.498 5.653 34,041 +0.16(+2.89%)
Aug 26, 2004 5.581 5.633 5.494 5.494 29,035 -0.09(-1.56%)
Aug 25, 2004 5.326 5.717 5.326 5.581 127,490 +0.26(+4.93%)
Aug 24, 2004 5.299 5.356 5.260 5.318 120,815 +0.03(+0.51%)
Aug 23, 2004 5.543 5.543 5.290 5.291 286,019 -0.25(-4.44%)
Aug 20, 2004 5.462 5.543 5.438 5.537 36,044 +0.08(+1.40%)
Aug 19, 2004 5.528 5.551 5.461 5.461 36,711 -0.08(-1.46%)
Aug 18, 2004 5.419 5.542 5.419 5.542 58,071 +0.12(+2.13%)
Aug 17, 2004 5.398 5.483 5.393 5.426 25,030 +0.04(+0.67%)
Aug 16, 2004 5.303 5.423 5.294 5.390 44,388 +0.10(+1.84%)
Aug 13, 2004 5.363 5.363 5.220 5.293 70,086 -0.06(-1.06%)
Aug 12, 2004 5.395 5.404 5.327 5.350 89,777 -0.05(-1.00%)
Aug 11, 2004 5.333 5.422 5.318 5.404 55,067 +0.06(+1.18%)
Aug 10, 2004 5.264 5.357 5.257 5.341 62,076 +0.09(+1.74%)
Aug 09, 2004 5.281 5.309 5.203 5.250 76,427 -0.02(-0.45%)
Aug 06, 2004 5.503 5.507 5.273 5.273 76,761 -0.25(-4.61%)
Aug 05, 2004 5.599 5.617 5.509 5.528 184,560 -0.08(-1.39%)
Aug 04, 2004 5.639 5.641 5.551 5.606 58,405 -0.06(-0.98%)
Aug 03, 2004 5.665 5.670 5.618 5.662 58,739 -0.00(-0.05%)
Aug 02, 2004 5.552 5.688 5.552 5.665 82,768 +0.10(+1.75%)
Jul 30, 2004 5.685 5.700 5.566 5.567 41,384 -0.10(-1.80%)
Jul 29, 2004 5.662 5.670 5.603 5.669 52,064 +0.02(+0.40%)
Jul 28, 2004 5.618 5.663 5.513 5.647 71,421 +0.03(+0.51%)
Jul 27, 2004 5.453 5.623 5.425 5.618 86,773 +0.15(+2.82%)
Jul 26, 2004 5.670 5.670 5.423 5.464 111,136 -0.19(-3.42%)
Jul 23, 2004 5.708 5.708 5.513 5.657 115,809 -0.06(-1.05%)
Jul 22, 2004 5.903 5.903 5.693 5.717 107,799 -0.20(-3.42%)
Jul 21, 2004 5.970 6.075 5.907 5.919 102,459 -0.07(-1.10%)
Jul 20, 2004 5.985 5.985 5.910 5.985 98,788 -0.03(-0.52%)
Jul 19, 2004 5.985 6.053 5.955 6.017 56,402 +0.01(+0.25%)
Jul 16, 2004 5.957 6.082 5.922 6.002 71,755 +0.04(+0.75%)
Jul 15, 2004 5.940 6.008 5.865 5.957 157,861 +0.01(+0.15%)
Jul 14, 2004 5.895 5.993 5.835 5.948 102,459 +0.03(+0.51%)
Jul 13, 2004 5.963 5.990 5.918 5.918 57,070 -0.06(-1.00%)
Jul 12, 2004 5.955 6.000 5.936 5.978 86,439 +0.01(+0.25%)
Jul 09, 2004 5.948 5.985 5.925 5.963 80,432 +0.01(+0.25%)
Jul 08, 2004 6.060 6.096 5.948 5.948 124,152 -0.18(-2.93%)
Jul 07, 2004 6.068 6.166 6.068 6.127 99,789 -0.05(-0.85%)
Jul 06, 2004 6.217 6.270 6.100 6.180 129,492 -0.13(-2.07%)
Jul 02, 2004 6.345 6.393 6.292 6.310 96,118 -0.01(-0.19%)
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.