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 (%)
Feb 27, 2004 5.318 5.374 5.303 5.363 80,432 +0.05(+0.87%)
Feb 26, 2004 5.374 5.408 5.305 5.317 187,230 -0.04(-0.78%)
Feb 25, 2004 5.363 5.411 5.335 5.359 76,427 +0.01(+0.20%)
Feb 24, 2004 5.401 5.431 5.320 5.348 85,438 -0.08(-1.52%)
Feb 23, 2004 5.543 5.551 5.428 5.431 41,384 -0.11(-2.00%)
Feb 20, 2004 5.386 5.543 5.386 5.542 88,108 +0.18(+3.27%)
Feb 19, 2004 5.573 5.593 5.356 5.366 59,072 -0.19(-3.35%)
Feb 18, 2004 5.588 5.603 5.528 5.552 94,115 -0.01(-0.27%)
Feb 17, 2004 5.636 5.648 5.561 5.567 84,771 -0.05(-0.96%)
Feb 13, 2004 5.678 5.679 5.588 5.621 77,762 -0.06(-1.03%)
Feb 12, 2004 5.745 5.745 5.633 5.679 99,789 -0.08(-1.40%)
Feb 11, 2004 5.723 5.768 5.694 5.760 51,396 +0.07(+1.32%)
Feb 10, 2004 5.543 5.693 5.543 5.685 108,800 +0.14(+2.51%)
Feb 09, 2004 5.378 5.546 5.378 5.546 57,737 +0.18(+3.41%)
Feb 06, 2004 5.176 5.363 5.133 5.363 58,739 +0.20(+3.92%)
Feb 05, 2004 5.199 5.259 5.116 5.161 124,820 -0.06(-1.20%)
Feb 04, 2004 5.528 5.536 5.224 5.224 307,712 -0.32(-5.76%)
Feb 03, 2004 5.564 5.639 5.528 5.543 60,741 -0.04(-0.64%)
Feb 02, 2004 5.670 5.670 5.537 5.579 62,076 -0.09(-1.51%)
Jan 30, 2004 5.678 5.775 5.648 5.665 133,831 -0.03(-0.50%)
Jan 29, 2004 5.760 5.783 5.656 5.693 97,453 -0.05(-0.86%)
Jan 28, 2004 5.648 5.756 5.635 5.742 181,223 +0.09(+1.67%)
Jan 27, 2004 5.747 5.759 5.603 5.648 55,735 -0.10(-1.72%)
Jan 26, 2004 5.633 5.747 5.612 5.747 48,392 +0.11(+2.02%)
Jan 23, 2004 5.738 5.790 5.590 5.633 89,777 -0.12(-2.08%)
Jan 22, 2004 5.693 5.786 5.618 5.753 166,538 +0.03(+0.60%)
Jan 21, 2004 5.714 5.787 5.641 5.718 109,134 +0.00(+0.08%)
Jan 20, 2004 5.572 5.714 5.572 5.714 137,836 +0.14(+2.58%)
Jan 16, 2004 5.551 5.570 5.507 5.570 148,850 +0.01(+0.27%)
Jan 15, 2004 5.543 5.558 5.468 5.555 85,772 +0.00(+0.08%)
Jan 14, 2004 5.566 5.617 5.438 5.551 95,784 +0.01(+0.14%)
Jan 13, 2004 5.543 5.600 5.498 5.543 171,210 -0.03(-0.51%)
Jan 12, 2004 5.543 5.672 5.501 5.572 142,508 +0.06(+1.06%)
Jan 09, 2004 5.603 5.629 5.513 5.513 218,602 -0.14(-2.41%)
Jan 08, 2004 5.543 5.685 5.543 5.650 132,830 +0.07(+1.23%)
Jan 07, 2004 5.573 5.627 5.506 5.581 122,818 +0.04(+0.81%)
Jan 06, 2004 5.473 5.609 5.468 5.536 276,006 +0.06(+1.18%)
Jan 05, 2004 5.363 5.476 5.359 5.471 134,499 +0.10(+1.87%)
Jan 02, 2004 5.300 5.423 5.290 5.371 303,373 +0.05(+0.96%)
Dec 31, 2003 5.303 5.333 5.273 5.320 98,120 +0.03(+0.48%)
Dec 30, 2003 5.131 5.311 5.131 5.294 145,512 +0.16(+3.18%)
Dec 29, 2003 5.146 5.191 5.131 5.131 106,130 -0.01(-0.29%)
Dec 26, 2003 5.124 5.176 5.116 5.146 15,352 +0.02(+0.44%)
Dec 24, 2003 5.154 5.154 5.086 5.124 28,368 -0.06(-1.24%)
Dec 23, 2003 5.214 5.236 5.184 5.188 62,076 +0.00(+0.03%)
Dec 22, 2003 5.109 5.187 5.080 5.187 125,821 +0.08(+1.52%)
Dec 19, 2003 5.173 5.173 5.038 5.109 147,515 -0.07(-1.27%)
Dec 18, 2003 5.145 5.227 5.116 5.175 90,778 -0.02(-0.46%)
Dec 17, 2003 5.656 5.656 5.107 5.199 311,049 -0.47(-8.32%)
Dec 16, 2003 5.396 5.670 5.396 5.670 224,610 +0.28(+5.28%)
Dec 15, 2003 5.333 5.408 5.333 5.386 164,536 +0.09(+1.70%)
Dec 12, 2003 5.236 5.315 5.140 5.296 106,130 +0.05(+0.94%)
Dec 11, 2003 5.232 5.247 5.199 5.247 85,772 +0.01(+0.29%)
Dec 10, 2003 5.109 5.232 5.065 5.232 131,495 +0.12(+2.40%)
Dec 09, 2003 5.211 5.221 5.107 5.109 64,078 -0.13(-2.57%)
Dec 08, 2003 5.230 5.266 5.191 5.244 69,752 +0.05(+1.04%)
Dec 05, 2003 5.244 5.273 5.199 5.190 54,066 -0.04(-0.86%)
Dec 04, 2003 5.065 5.235 4.989 5.235 246,303 +0.17(+3.37%)
Dec 03, 2003 5.175 5.196 5.064 5.064 73,757 -0.12(-2.31%)
Dec 02, 2003 5.131 5.341 5.146 5.184 111,804 +0.05(+1.02%)
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.