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 +0.62 (+1.00%)
Official Closing 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 28, 2006 9.700 9.823 9.592 9.697 193,730 -0.04(-0.42%)
Apr 27, 2006 9.790 9.880 9.589 9.737 202,415 -0.19(-1.96%)
Apr 26, 2006 9.797 10.13 9.797 9.932 177,363 +0.17(+1.76%)
Apr 25, 2006 9.871 9.929 9.702 9.760 212,769 -0.07(-0.75%)
Apr 24, 2006 9.959 9.999 9.730 9.833 197,738 -0.12(-1.23%)
Apr 21, 2006 10.18 10.18 9.830 9.956 220,118 +0.01(+0.12%)
Apr 20, 2006 10.11 10.11 9.823 9.944 179,367 -0.21(-2.02%)
Apr 19, 2006 9.986 10.15 9.892 10.15 171,017 +0.20(+2.02%)
Apr 18, 2006 9.835 10.01 9.791 9.949 363,745 +0.15(+1.54%)
Apr 17, 2006 9.902 9.934 9.724 9.797 266,212 -0.08(-0.77%)
Apr 13, 2006 9.964 9.934 9.812 9.874 126,258 -0.09(-0.90%)
Apr 12, 2006 9.880 10.01 9.880 9.964 153,314 +0.10(+1.03%)
Apr 11, 2006 9.884 9.977 9.850 9.862 304,958 +0.00(+0.00%)
Apr 10, 2006 9.842 9.971 9.735 9.862 229,470 -0.03(-0.32%)
Apr 07, 2006 10.05 10.10 9.842 9.893 337,024 -0.15(-1.52%)
Apr 06, 2006 10.11 10.11 9.977 10.05 200,410 -0.06(-0.55%)
Apr 05, 2006 10.04 10.16 10.00 10.10 299,614 +0.02(+0.19%)
Apr 04, 2006 10.10 10.18 10.04 10.08 212,435 -0.07(-0.72%)
Apr 03, 2006 10.26 10.27 10.07 10.16 266,880 -0.09(-0.85%)
Mar 31, 2006 10.39 10.39 10.13 10.24 192,394 -0.11(-1.10%)
Mar 30, 2006 10.47 10.47 10.16 10.36 377,440 -0.04(-0.40%)
Mar 29, 2006 10.03 10.42 9.998 10.40 446,248 +0.37(+3.66%)
Mar 28, 2006 10.19 10.24 9.904 10.03 400,821 -0.22(-2.16%)
Mar 27, 2006 10.25 10.31 10.21 10.25 159,994 -0.04(-0.41%)
Mar 24, 2006 10.09 10.47 10.09 10.29 347,379 +0.17(+1.70%)
Mar 23, 2006 10.26 10.26 10.07 10.12 204,753 -0.15(-1.49%)
Mar 22, 2006 10.13 10.31 10.11 10.27 343,036 +0.17(+1.67%)
Mar 21, 2006 10.18 10.30 10.09 10.11 430,883 -0.07(-0.68%)
Mar 20, 2006 10.12 10.17 9.974 10.17 824,023 +0.06(+0.62%)
Mar 17, 2006 9.899 10.12 9.827 10.11 819,012 +0.25(+2.50%)
Mar 16, 2006 9.802 9.865 9.729 9.865 655,677 +0.10(+1.03%)
Mar 15, 2006 9.492 9.764 9.459 9.764 224,794 +0.27(+2.81%)
Mar 14, 2006 9.402 9.540 9.281 9.498 294,270 +0.02(+0.24%)
Mar 13, 2006 9.378 9.618 9.378 9.476 260,868 +0.12(+1.33%)
Mar 10, 2006 9.122 9.453 9.122 9.351 439,234 +0.21(+2.28%)
Mar 09, 2006 9.122 9.211 9.037 9.143 310,637 +0.00(+0.00%)
Mar 08, 2006 9.109 9.221 9.014 9.143 179,033 -0.04(-0.44%)
Mar 07, 2006 9.025 9.224 8.982 9.184 283,915 +0.04(+0.41%)
Mar 06, 2006 9.384 9.384 9.026 9.146 358,401 -0.17(-1.78%)
Mar 03, 2006 9.248 9.399 9.178 9.312 415,518 +0.08(+0.86%)
Mar 02, 2006 9.356 9.404 9.116 9.233 1,097,584 +0.52(+6.02%)
Mar 01, 2006 8.669 8.742 8.636 8.709 289,593 +0.04(+0.47%)
Feb 28, 2006 8.787 8.772 8.607 8.669 593,884 -0.12(-1.35%)
Feb 27, 2006 8.761 8.856 8.721 8.787 409,172 +0.02(+0.20%)
Feb 24, 2006 8.758 8.826 8.495 8.769 578,853 -0.01(-0.12%)
Feb 23, 2006 8.967 9.007 8.757 8.779 324,999 -0.29(-3.23%)
Feb 22, 2006 9.109 9.182 9.025 9.073 175,693 +0.00(+0.02%)
Feb 21, 2006 9.297 9.402 8.955 9.071 232,142 -0.32(-3.38%)
Feb 17, 2006 9.508 9.508 9.215 9.389 180,035 -0.07(-0.71%)
Feb 16, 2006 9.416 9.488 9.315 9.456 118,910 +0.08(+0.83%)
Feb 15, 2006 9.172 9.505 9.166 9.378 149,974 +0.23(+2.50%)
Feb 14, 2006 9.011 9.252 8.967 9.149 250,513 +0.17(+1.87%)
Feb 13, 2006 8.998 9.077 8.913 8.982 154,984 -0.04(-0.50%)
Feb 10, 2006 9.029 9.139 8.995 9.026 190,724 -0.08(-0.85%)
Feb 09, 2006 9.176 9.236 9.089 9.104 188,386 -0.09(-0.93%)
Feb 08, 2006 9.468 9.491 9.158 9.190 295,940 -0.28(-2.94%)
Feb 07, 2006 9.615 9.685 9.434 9.468 204,085 -0.11(-1.14%)
Feb 06, 2006 9.639 9.639 9.438 9.577 202,749 -0.06(-0.64%)
Feb 03, 2006 9.655 9.769 9.583 9.639 161,664 -0.05(-0.56%)
Feb 02, 2006 9.842 9.842 9.546 9.693 298,946 -0.19(-1.89%)
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.