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 (%)
Oct 29, 2004 6.242 6.260 6.205 6.220 51,772 -0.01(-0.12%)
Oct 28, 2004 6.190 6.227 6.115 6.227 75,488 +0.05(+0.85%)
Oct 27, 2004 6.079 6.190 6.018 6.175 157,656 +0.08(+1.33%)
Oct 26, 2004 6.107 6.115 5.958 6.094 125,256 +0.00(+0.02%)
Oct 25, 2004 6.109 6.128 6.043 6.092 88,180 -0.03(-0.51%)
Oct 22, 2004 6.205 6.224 6.122 6.124 78,494 -0.06(-0.99%)
Oct 21, 2004 6.119 6.214 6.082 6.185 43,422 +0.07(+1.08%)
Oct 20, 2004 6.070 6.167 6.040 6.119 63,797 +0.03(+0.57%)
Oct 19, 2004 6.278 6.324 6.082 6.085 67,137 -0.16(-2.49%)
Oct 18, 2004 6.239 6.254 6.104 6.241 58,119 +0.00(+0.02%)
Oct 15, 2004 6.176 6.272 6.146 6.239 46,762 +0.06(+0.99%)
Oct 14, 2004 6.296 6.305 6.172 6.178 47,430 -0.12(-1.88%)
Oct 13, 2004 6.399 6.422 6.295 6.296 91,855 -0.15(-2.35%)
Oct 12, 2004 6.440 6.461 6.393 6.447 52,774 -0.01(-0.09%)
Oct 11, 2004 6.402 6.489 6.333 6.453 54,779 +0.05(+0.80%)
Oct 08, 2004 6.413 6.477 6.401 6.402 45,092 -0.03(-0.40%)
Oct 07, 2004 6.489 6.489 6.422 6.428 65,467 -0.06(-0.95%)
Oct 06, 2004 6.426 6.504 6.426 6.489 78,160 +0.06(+0.98%)
Oct 05, 2004 6.474 6.500 6.392 6.426 92,857 -0.06(-0.97%)
Oct 04, 2004 6.504 6.533 6.476 6.489 90,852 -0.01(-0.09%)
Oct 01, 2004 6.324 6.512 6.313 6.495 121,582 +0.19(+2.94%)
Sep 30, 2004 6.347 6.374 6.251 6.310 154,316 -0.05(-0.82%)
Sep 29, 2004 6.232 6.362 6.217 6.362 118,910 +0.09(+1.48%)
Sep 28, 2004 6.257 6.269 6.185 6.269 155,318 +0.03(+0.55%)
Sep 27, 2004 6.324 6.324 6.205 6.235 127,929 -0.10(-1.54%)
Sep 24, 2004 6.347 6.360 6.272 6.332 34,403 +0.01(+0.14%)
Sep 23, 2004 6.287 6.360 6.266 6.323 34,737 +0.06(+0.91%)
Sep 22, 2004 6.372 6.372 6.169 6.266 135,945 -0.15(-2.33%)
Sep 21, 2004 6.482 6.482 6.407 6.416 92,523 -0.09(-1.36%)
Sep 20, 2004 6.525 6.527 6.390 6.504 119,578 -0.02(-0.30%)
Sep 17, 2004 6.560 6.560 6.417 6.524 309,968 -0.01(-0.21%)
Sep 16, 2004 6.488 6.540 6.476 6.537 56,449 +0.05(+0.76%)
Sep 15, 2004 6.404 6.504 6.404 6.488 91,855 +0.03(+0.53%)
Sep 14, 2004 6.449 6.504 6.431 6.453 63,129 -0.03(-0.51%)
Sep 13, 2004 6.452 6.510 6.369 6.486 148,304 -0.00(-0.02%)
Sep 10, 2004 6.377 6.488 6.354 6.488 96,197 +0.05(+0.77%)
Sep 09, 2004 6.221 6.482 6.221 6.438 292,934 +0.22(+3.49%)
Sep 08, 2004 6.137 6.244 6.137 6.221 179,033 -0.01(-0.10%)
Sep 07, 2004 6.048 6.235 6.048 6.227 209,429 +0.09(+1.51%)
Sep 03, 2004 6.112 6.280 6.112 6.134 140,287 -0.01(-0.24%)
Sep 02, 2004 6.025 6.257 5.991 6.149 320,657 +0.31(+5.36%)
Sep 01, 2004 5.801 5.910 5.712 5.837 182,373 -0.00(-0.03%)
Aug 31, 2004 5.663 5.838 5.624 5.838 106,885 +0.18(+3.12%)
Aug 30, 2004 5.628 5.678 5.539 5.661 74,152 +0.01(+0.24%)
Aug 27, 2004 5.494 5.660 5.494 5.648 34,069 +0.16(+2.89%)
Aug 26, 2004 5.576 5.628 5.489 5.489 29,059 -0.09(-1.56%)
Aug 25, 2004 5.322 5.712 5.322 5.576 127,594 +0.26(+4.93%)
Aug 24, 2004 5.295 5.351 5.256 5.314 120,914 +0.03(+0.51%)
Aug 23, 2004 5.539 5.539 5.286 5.287 286,253 -0.25(-4.44%)
Aug 20, 2004 5.458 5.539 5.434 5.533 36,073 +0.08(+1.40%)
Aug 19, 2004 5.524 5.546 5.456 5.456 36,742 -0.08(-1.46%)
Aug 18, 2004 5.414 5.537 5.414 5.537 58,119 +0.12(+2.13%)
Aug 17, 2004 5.393 5.479 5.389 5.422 25,051 +0.04(+0.67%)
Aug 16, 2004 5.299 5.419 5.290 5.386 44,424 +0.10(+1.84%)
Aug 13, 2004 5.359 5.359 5.215 5.289 70,143 -0.06(-1.06%)
Aug 12, 2004 5.390 5.399 5.323 5.346 89,850 -0.05(-1.00%)
Aug 11, 2004 5.329 5.417 5.314 5.399 55,113 +0.06(+1.18%)
Aug 10, 2004 5.260 5.353 5.253 5.337 62,127 +0.09(+1.74%)
Aug 09, 2004 5.277 5.305 5.199 5.245 76,490 -0.02(-0.45%)
Aug 06, 2004 5.498 5.503 5.269 5.269 76,824 -0.25(-4.61%)
Aug 05, 2004 5.594 5.612 5.504 5.524 184,712 -0.08(-1.39%)
Aug 04, 2004 5.634 5.636 5.546 5.601 58,453 -0.06(-0.98%)
Aug 03, 2004 5.660 5.666 5.613 5.657 58,787 -0.00(-0.05%)
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.