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 28, 2003 2.859 2.912 2.837 2.874 60,791 +0.06(+2.13%)
Feb 27, 2003 2.829 2.829 2.786 2.814 16,032 +0.00(+0.11%)
Feb 26, 2003 2.799 2.835 2.784 2.811 128,931 +0.01(+0.43%)
Feb 25, 2003 2.756 2.799 2.745 2.799 79,162 +0.03(+1.14%)
Feb 24, 2003 2.807 2.822 2.756 2.768 60,457 -0.03(-1.12%)
Feb 21, 2003 2.799 2.811 2.768 2.799 57,451 +0.00(+0.00%)
Feb 20, 2003 2.780 2.807 2.778 2.799 48,432 +0.02(+0.70%)
Feb 19, 2003 2.949 2.949 2.778 2.780 64,799 -0.15(-4.96%)
Feb 18, 2003 2.853 2.928 2.829 2.925 120,914 +0.09(+3.06%)
Feb 14, 2003 2.817 2.867 2.817 2.838 22,713 +0.03(+0.96%)
Feb 13, 2003 2.799 2.814 2.754 2.811 139,953 -0.01(-0.37%)
Feb 12, 2003 2.844 2.891 2.792 2.822 98,535 -0.03(-1.05%)
Feb 11, 2003 2.829 2.986 2.814 2.852 123,586 +0.01(+0.26%)
Feb 10, 2003 2.861 2.888 2.817 2.844 35,405 -0.01(-0.31%)
Feb 07, 2003 2.923 2.926 2.853 2.853 87,846 -0.07(-2.51%)
Feb 06, 2003 2.956 2.956 2.926 2.926 100,873 -0.03(-1.11%)
Feb 05, 2003 3.031 3.031 2.959 2.959 26,721 -0.06(-1.89%)
Feb 04, 2003 3.025 3.075 2.943 3.016 114,568 -0.01(-0.30%)
Feb 03, 2003 3.084 3.099 2.976 3.025 208,761 -0.06(-1.99%)
Jan 31, 2003 3.166 3.167 3.031 3.087 171,685 -0.09(-2.96%)
Jan 30, 2003 3.248 3.248 3.039 3.181 187,384 -0.05(-1.62%)
Jan 29, 2003 3.322 3.322 3.106 3.233 191,726 -0.09(-2.66%)
Jan 28, 2003 3.376 3.376 3.319 3.322 24,049 -0.05(-1.60%)
Jan 27, 2003 3.444 3.444 3.376 3.376 13,026 -0.07(-2.04%)
Jan 24, 2003 3.575 3.575 3.446 3.446 22,379 -0.13(-3.64%)
Jan 23, 2003 3.608 3.608 3.576 3.576 25,719 -0.03(-0.75%)
Jan 22, 2003 3.645 3.645 3.603 3.603 21,043 -0.04(-1.15%)
Jan 21, 2003 3.658 3.658 3.623 3.645 30,395 -0.01(-0.37%)
Jan 17, 2003 3.667 3.673 3.630 3.658 25,385 -0.01(-0.37%)
Jan 16, 2003 3.647 3.673 3.644 3.672 21,711 +0.03(+0.86%)
Jan 15, 2003 3.638 3.660 3.615 3.641 23,047 -0.00(-0.12%)
Jan 14, 2003 3.673 3.690 3.638 3.645 31,063 -0.02(-0.65%)
Jan 13, 2003 3.682 3.691 3.645 3.669 30,395 -0.01(-0.16%)
Jan 10, 2003 3.648 3.675 3.645 3.675 22,713 +0.04(+0.99%)
Jan 09, 2003 3.620 3.645 3.609 3.639 29,059 +0.02(+0.45%)
Jan 08, 2003 3.688 3.688 3.615 3.623 23,047 -0.05(-1.39%)
Jan 07, 2003 3.780 3.802 3.660 3.673 31,397 -0.12(-3.20%)
Jan 06, 2003 3.687 3.795 3.687 3.795 29,059 +0.12(+3.13%)
Jan 03, 2003 3.679 3.694 3.652 3.679 33,067 +0.00(+0.00%)
Jan 02, 2003 3.563 3.690 3.563 3.679 46,762 +0.12(+3.28%)
Dec 31, 2002 3.564 3.600 3.540 3.563 82,168 -0.02(-0.46%)
Dec 30, 2002 3.627 3.630 3.572 3.579 65,801 -0.06(-1.52%)
Dec 27, 2002 3.699 3.705 3.623 3.635 39,748 -0.08(-2.06%)
Dec 26, 2002 3.762 3.765 3.699 3.711 19,373 -0.04(-1.16%)
Dec 24, 2002 3.759 3.768 3.747 3.754 7,014 -0.00(-0.08%)
Dec 23, 2002 3.652 3.757 3.652 3.757 43,422 +0.09(+2.45%)
Dec 20, 2002 3.645 3.667 3.624 3.667 55,781 +0.04(+1.03%)
Dec 19, 2002 3.615 3.638 3.600 3.630 105,549 +0.02(+0.62%)
Dec 18, 2002 3.721 3.721 3.608 3.608 39,414 -0.14(-3.83%)
Dec 17, 2002 3.820 3.820 3.750 3.751 17,034 -0.07(-1.80%)
Dec 16, 2002 3.823 3.837 3.811 3.820 21,711 +0.00(+0.08%)
Dec 13, 2002 3.832 3.832 3.780 3.817 24,383 -0.02(-0.58%)
Dec 12, 2002 3.817 3.859 3.817 3.840 18,371 +0.03(+0.71%)
Dec 11, 2002 3.780 3.813 3.780 3.813 13,360 +0.04(+1.11%)
Dec 10, 2002 3.660 3.772 3.660 3.771 18,705 +0.12(+3.24%)
Dec 09, 2002 3.735 3.735 3.652 3.652 33,067 -0.08(-2.20%)
Dec 06, 2002 3.705 3.735 3.682 3.735 14,362 +0.02(+0.61%)
Dec 05, 2002 3.772 3.772 3.697 3.712 24,383 -0.06(-1.47%)
Dec 04, 2002 3.795 3.795 3.744 3.768 50,102 -0.03(-0.91%)
Dec 03, 2002 3.899 3.899 3.802 3.802 14,696 -0.10(-2.68%)
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.