Indicators

Greif Bros Corp (NY: GEF )

64.94 +0.83 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.418	8.682	8.396	8.680	245,969	+0.27(+3.22%)
Jan 28, 2005	8.367	8.411	8.283	8.409	119,814	+0.03(+0.38%)
Jan 27, 2005	8.330	8.406	8.255	8.378	192,236	+0.02(+0.23%)
Jan 26, 2005	8.217	8.367	8.214	8.358	140,172	+0.11(+1.31%)
Jan 25, 2005	8.157	8.277	8.157	8.250	204,585	+0.08(+0.93%)
Jan 24, 2005	8.135	8.232	8.075	8.174	213,930	+0.03(+0.37%)
Jan 21, 2005	8.090	8.190	8.030	8.144	257,650	+0.02(+0.30%)
Jan 20, 2005	8.030	8.204	7.985	8.120	214,597	+0.05(+0.67%)
Jan 19, 2005	8.247	8.247	8.060	8.066	230,951	-0.21(-2.57%)
Jan 18, 2005	8.083	8.295	8.072	8.279	250,308	+0.21(+2.62%)
Jan 14, 2005	7.933	8.089	7.930	8.068	124,152	+0.10(+1.22%)
Jan 13, 2005	7.972	8.069	7.925	7.970	176,884	-0.04(-0.49%)
Jan 12, 2005	8.109	8.109	7.928	8.009	264,993	-0.12(-1.47%)
Jan 11, 2005	8.068	8.171	8.015	8.129	291,692	+0.02(+0.30%)
Jan 10, 2005	8.075	8.171	8.075	8.105	396,822	+0.02(+0.24%)
Jan 07, 2005	8.345	8.345	8.086	8.086	346,093	-0.20(-2.42%)
Jan 06, 2005	8.196	8.315	8.196	8.286	824,682	+0.09(+1.12%)
Jan 05, 2005	8.187	8.270	8.150	8.195	408,169	-0.01(-0.16%)
Jan 04, 2005	8.108	8.292	8.108	8.208	331,074	-0.01(-0.18%)

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.