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 (%)
May 28, 2010	33.08	33.50	32.63	33.08	201,071	+0.10(+0.31%)
May 27, 2010	32.43	32.97	32.25	32.97	171,032	+1.27(+4.02%)
May 26, 2010	31.32	32.26	31.19	31.70	326,678	+0.44(+1.41%)
May 25, 2010	30.69	31.36	30.18	31.26	278,607	-0.11(-0.37%)
May 24, 2010	31.91	32.26	31.36	31.37	173,702	-0.70(-2.18%)
May 21, 2010	31.16	32.08	31.16	32.07	270,068	+0.35(+1.10%)
May 20, 2010	31.99	32.13	31.71	31.72	620,544	-0.92(-2.83%)
May 19, 2010	32.39	32.91	32.06	32.65	381,790	+0.21(+0.63%)
May 18, 2010	33.29	33.64	32.29	32.44	403,820	-0.58(-1.75%)
May 17, 2010	33.08	33.21	32.34	33.02	202,721	+0.21(+0.64%)
May 14, 2010	32.81	33.40	32.37	32.81	306,137	-0.82(-2.44%)
May 13, 2010	33.24	33.99	33.03	33.63	240,470	+0.22(+0.67%)
May 12, 2010	33.08	33.56	32.89	33.41	164,983	+0.39(+1.19%)
May 11, 2010	33.14	33.38	32.96	33.01	302,977	+0.06(+0.18%)
May 10, 2010	32.41	32.97	32.35	32.95	282,796	+1.71(+5.47%)
May 07, 2010	31.87	32.31	31.08	31.25	510,254	-0.83(-2.60%)
May 06, 2010	33.20	33.78	30.73	32.08	269,954	-1.98(-5.81%)
May 05, 2010	34.34	34.47	33.33	34.06	277,505	-0.26(-0.76%)
May 04, 2010	34.78	34.78	34.12	34.32	213,179	-0.88(-2.50%)

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.