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

Greif Bros Corp (NY: GEF )

61.85 +0.25 (+0.41%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 18, 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 9.641 9.708 9.616 9.666 313,596 +0.01(+0.11%)
Jan 30, 2006 9.545 9.686 9.545 9.656 467,531 +0.12(+1.29%)
Jan 27, 2006 9.545 9.565 9.473 9.533 176,839 -0.01(-0.12%)
Jan 26, 2006 9.580 9.604 9.418 9.545 182,566 +0.00(+0.02%)
Jan 25, 2006 9.411 9.588 9.307 9.543 454,394 +0.19(+2.05%)
Jan 24, 2006 9.196 9.381 9.182 9.352 727,569 +0.19(+2.11%)
Jan 23, 2006 8.973 9.203 8.973 9.159 216,923 +0.11(+1.16%)
Jan 20, 2006 9.359 9.359 8.961 9.053 269,133 -0.24(-2.57%)
Jan 19, 2006 9.083 9.352 8.981 9.292 181,892 +0.25(+2.72%)
Jan 18, 2006 9.099 9.202 8.957 9.046 306,185 -0.11(-1.25%)
Jan 17, 2006 9.285 9.285 9.064 9.160 293,048 -0.25(-2.65%)
Jan 13, 2006 9.408 9.522 9.315 9.410 92,630 +0.06(+0.62%)
Jan 12, 2006 9.506 9.511 9.283 9.352 159,324 -0.19(-2.01%)
Jan 11, 2006 9.577 9.644 9.485 9.543 269,807 -0.05(-0.48%)
Jan 10, 2006 9.416 9.623 9.389 9.589 421,047 +0.14(+1.44%)
Jan 09, 2006 9.500 9.693 9.372 9.453 421,047 +0.03(+0.36%)
Jan 06, 2006 9.389 9.488 9.355 9.418 271,828 +0.03(+0.32%)
Jan 05, 2006 9.567 9.629 9.389 9.389 446,647 -0.16(-1.63%)
Jan 04, 2006 9.488 9.718 9.488 9.545 514,688 +0.11(+1.15%)
Jan 03, 2006 9.886 9.908 9.367 9.436 535,235 -0.40(-4.09%)
Dec 30, 2005 9.908 9.962 9.787 9.839 203,113 -0.11(-1.15%)
Dec 29, 2005 9.782 10.04 9.757 9.953 204,123 +0.19(+1.92%)
Dec 28, 2005 9.646 9.827 9.576 9.766 234,439 +0.12(+1.25%)
Dec 27, 2005 10.03 10.08 9.568 9.646 320,332 -0.28(-2.80%)
Dec 23, 2005 9.804 9.975 9.767 9.923 141,135 +0.16(+1.60%)
Dec 22, 2005 9.842 9.938 9.686 9.767 201,092 -0.04(-0.38%)
Dec 21, 2005 9.821 9.956 9.693 9.804 178,187 -0.02(-0.17%)
Dec 20, 2005 9.871 9.923 9.712 9.821 292,712 -0.05(-0.51%)
Dec 19, 2005 10.10 10.10 9.755 9.871 382,311 -0.27(-2.64%)
Dec 16, 2005 10.02 10.17 9.983 10.14 591,487 +0.11(+1.05%)
Dec 15, 2005 10.02 10.06 9.902 10.03 236,460 +0.01(+0.09%)
Dec 14, 2005 9.965 10.06 9.790 10.02 204,797 +0.09(+0.87%)
Dec 13, 2005 9.790 9.990 9.752 9.938 303,154 +0.15(+1.58%)
Dec 12, 2005 9.708 9.859 9.641 9.784 253,638 +0.20(+2.09%)
Dec 09, 2005 9.445 9.601 9.322 9.583 101,051 +0.18(+1.86%)
Dec 08, 2005 9.055 9.715 8.981 9.408 282,607 +0.12(+1.33%)
Dec 07, 2005 9.279 9.493 9.239 9.285 91,956 +0.01(+0.06%)
Dec 06, 2005 9.374 9.559 9.274 9.279 203,786 -0.02(-0.18%)
Dec 05, 2005 9.318 9.398 9.267 9.295 102,735 -0.15(-1.63%)
Dec 02, 2005 9.456 9.457 9.306 9.450 87,577 -0.01(-0.11%)
Dec 01, 2005 8.952 9.482 8.952 9.460 225,344 +0.55(+6.13%)
Nov 30, 2005 9.157 9.334 8.914 8.914 264,080 -0.31(-3.41%)
Nov 29, 2005 9.240 9.338 9.139 9.228 78,820 +0.06(+0.66%)
Nov 28, 2005 9.315 9.426 9.058 9.168 127,661 -0.22(-2.29%)
Nov 25, 2005 9.352 9.453 9.307 9.383 18,862 +0.09(+0.99%)
Nov 23, 2005 9.341 9.380 9.246 9.291 114,861 -0.05(-0.59%)
Nov 22, 2005 9.349 9.417 9.199 9.346 104,082 +0.02(+0.25%)
Nov 21, 2005 9.107 9.418 9.077 9.322 188,966 +0.15(+1.60%)
Nov 18, 2005 9.040 9.188 9.025 9.175 186,271 +0.22(+2.47%)
Nov 17, 2005 8.691 8.955 8.691 8.954 152,924 +0.32(+3.70%)
Nov 16, 2005 8.568 8.681 8.494 8.635 114,188 +0.09(+1.08%)
Nov 15, 2005 8.655 8.713 8.461 8.543 150,903 -0.12(-1.34%)
Nov 14, 2005 8.954 8.955 8.617 8.658 141,135 -0.32(-3.55%)
Nov 11, 2005 8.973 9.062 8.892 8.978 68,041 -0.02(-0.20%)
Nov 10, 2005 8.892 9.062 8.736 8.995 164,040 +0.09(+0.98%)
Nov 09, 2005 8.664 9.010 8.664 8.908 131,703 +0.28(+3.25%)
Nov 08, 2005 8.574 8.655 8.477 8.627 157,640 +0.03(+0.36%)
Nov 07, 2005 8.480 8.794 8.480 8.596 264,754 -0.17(-1.98%)
Nov 04, 2005 8.897 8.903 8.669 8.770 102,061 -0.11(-1.19%)
Nov 03, 2005 9.034 9.087 8.802 8.875 170,776 -0.14(-1.60%)
Nov 02, 2005 8.838 9.019 8.838 9.019 146,187 +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.