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

Greif Bros Corp (NY: GEF )

64.76 +0.21 (+0.33%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 28, 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 6.247 6.265 6.210 6.225 51,730 -0.01(-0.12%)
Oct 28, 2004 6.195 6.232 6.120 6.232 75,426 +0.05(+0.85%)
Oct 27, 2004 6.084 6.195 6.023 6.180 157,527 +0.08(+1.33%)
Oct 26, 2004 6.112 6.120 5.963 6.099 125,154 +0.00(+0.02%)
Oct 25, 2004 6.114 6.133 6.048 6.097 88,108 -0.03(-0.51%)
Oct 22, 2004 6.210 6.229 6.127 6.129 78,429 -0.06(-0.99%)
Oct 21, 2004 6.124 6.219 6.087 6.190 43,386 +0.07(+1.08%)
Oct 20, 2004 6.075 6.172 6.045 6.124 63,745 +0.03(+0.57%)
Oct 19, 2004 6.283 6.330 6.087 6.090 67,082 -0.16(-2.49%)
Oct 18, 2004 6.244 6.259 6.109 6.246 58,071 +0.00(+0.02%)
Oct 15, 2004 6.181 6.277 6.151 6.244 46,724 +0.06(+0.99%)
Oct 14, 2004 6.301 6.310 6.177 6.183 47,391 -0.12(-1.88%)
Oct 13, 2004 6.405 6.427 6.300 6.301 91,779 -0.15(-2.34%)
Oct 12, 2004 6.445 6.466 6.399 6.453 52,731 -0.01(-0.09%)
Oct 11, 2004 6.408 6.494 6.339 6.459 54,734 +0.05(+0.79%)
Oct 08, 2004 6.418 6.482 6.406 6.408 45,055 -0.03(-0.40%)
Oct 07, 2004 6.494 6.494 6.427 6.433 65,413 -0.06(-0.95%)
Oct 06, 2004 6.432 6.509 6.432 6.494 78,096 +0.06(+0.98%)
Oct 05, 2004 6.480 6.505 6.397 6.432 92,781 -0.06(-0.97%)
Oct 04, 2004 6.509 6.538 6.481 6.494 90,778 -0.01(-0.09%)
Oct 01, 2004 6.330 6.517 6.318 6.500 121,483 +0.19(+2.94%)
Sep 30, 2004 6.352 6.379 6.256 6.315 154,190 -0.05(-0.82%)
Sep 29, 2004 6.237 6.367 6.222 6.367 118,813 +0.09(+1.48%)
Sep 28, 2004 6.262 6.274 6.190 6.274 155,191 +0.03(+0.55%)
Sep 27, 2004 6.330 6.330 6.210 6.240 127,824 -0.10(-1.54%)
Sep 24, 2004 6.352 6.366 6.277 6.337 34,375 +0.01(+0.14%)
Sep 23, 2004 6.292 6.366 6.271 6.328 34,709 +0.06(+0.91%)
Sep 22, 2004 6.378 6.378 6.174 6.271 135,834 -0.15(-2.33%)
Sep 21, 2004 6.487 6.487 6.412 6.421 92,447 -0.09(-1.36%)
Sep 20, 2004 6.530 6.532 6.396 6.509 119,480 -0.02(-0.30%)
Sep 17, 2004 6.565 6.565 6.423 6.529 309,715 -0.01(-0.21%)
Sep 16, 2004 6.493 6.545 6.481 6.542 56,402 +0.05(+0.76%)
Sep 15, 2004 6.409 6.509 6.409 6.493 91,779 +0.03(+0.53%)
Sep 14, 2004 6.454 6.509 6.436 6.459 63,077 -0.03(-0.51%)
Sep 13, 2004 6.457 6.515 6.375 6.491 148,182 -0.00(-0.02%)
Sep 10, 2004 6.382 6.493 6.360 6.493 96,118 +0.05(+0.77%)
Sep 09, 2004 6.226 6.487 6.226 6.444 292,694 +0.22(+3.49%)
Sep 08, 2004 6.142 6.249 6.142 6.226 178,887 -0.01(-0.10%)
Sep 07, 2004 6.053 6.240 6.053 6.232 209,257 +0.09(+1.51%)
Sep 03, 2004 6.117 6.285 6.117 6.139 140,172 -0.01(-0.24%)
Sep 02, 2004 6.030 6.262 5.996 6.154 320,394 +0.31(+5.36%)
Sep 01, 2004 5.805 5.915 5.717 5.841 182,224 -0.00(-0.03%)
Aug 31, 2004 5.668 5.843 5.629 5.843 106,798 +0.18(+3.12%)
Aug 30, 2004 5.633 5.682 5.543 5.666 74,091 +0.01(+0.24%)
Aug 27, 2004 5.498 5.665 5.498 5.653 34,041 +0.16(+2.89%)
Aug 26, 2004 5.581 5.633 5.494 5.494 29,035 -0.09(-1.56%)
Aug 25, 2004 5.326 5.717 5.326 5.581 127,490 +0.26(+4.93%)
Aug 24, 2004 5.299 5.356 5.260 5.318 120,815 +0.03(+0.51%)
Aug 23, 2004 5.543 5.543 5.290 5.291 286,019 -0.25(-4.44%)
Aug 20, 2004 5.462 5.543 5.438 5.537 36,044 +0.08(+1.40%)
Aug 19, 2004 5.528 5.551 5.461 5.461 36,711 -0.08(-1.46%)
Aug 18, 2004 5.419 5.542 5.419 5.542 58,071 +0.12(+2.13%)
Aug 17, 2004 5.398 5.483 5.393 5.426 25,030 +0.04(+0.67%)
Aug 16, 2004 5.303 5.423 5.294 5.390 44,388 +0.10(+1.84%)
Aug 13, 2004 5.363 5.363 5.220 5.293 70,086 -0.06(-1.06%)
Aug 12, 2004 5.395 5.404 5.327 5.350 89,777 -0.05(-1.00%)
Aug 11, 2004 5.333 5.422 5.318 5.404 55,067 +0.06(+1.18%)
Aug 10, 2004 5.264 5.357 5.257 5.341 62,076 +0.09(+1.74%)
Aug 09, 2004 5.281 5.309 5.203 5.250 76,427 -0.02(-0.45%)
Aug 06, 2004 5.503 5.507 5.273 5.273 76,761 -0.25(-4.61%)
Aug 05, 2004 5.599 5.617 5.509 5.528 184,560 -0.08(-1.39%)
Aug 04, 2004 5.639 5.641 5.551 5.606 58,405 -0.06(-0.98%)
Aug 03, 2004 5.665 5.670 5.618 5.662 58,739 -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.