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 (%)
Aug 29, 2003 3.780 3.847 3.780 3.826 8,684 +0.05(+1.43%)
Aug 28, 2003 3.834 3.841 3.765 3.772 15,698 -0.05(-1.37%)
Aug 27, 2003 3.757 3.825 3.757 3.825 19,373 +0.08(+2.20%)
Aug 26, 2003 3.720 3.742 3.621 3.742 88,514 +0.01(+0.20%)
Aug 25, 2003 3.796 3.796 3.723 3.735 19,707 -0.08(-2.20%)
Aug 22, 2003 3.876 3.876 3.793 3.819 38,078 -0.07(-1.85%)
Aug 21, 2003 3.928 3.967 3.862 3.891 20,375 -0.02(-0.57%)
Aug 20, 2003 3.899 3.913 3.832 3.913 34,737 -0.00(-0.04%)
Aug 19, 2003 3.879 3.914 3.847 3.914 60,123 +0.04(+1.12%)
Aug 18, 2003 3.802 3.877 3.796 3.871 98,869 +0.08(+2.21%)
Aug 15, 2003 3.795 3.843 3.787 3.787 24,717 +0.01(+0.20%)
Aug 14, 2003 3.727 3.801 3.714 3.780 20,709 +0.06(+1.57%)
Aug 13, 2003 3.682 3.742 3.678 3.721 50,770 +0.05(+1.26%)
Aug 12, 2003 3.608 3.675 3.591 3.675 25,385 +0.05(+1.45%)
Aug 11, 2003 3.507 3.623 3.507 3.623 37,744 +0.14(+3.95%)
Aug 08, 2003 3.500 3.503 3.482 3.485 20,041 +0.00(+0.00%)
Aug 07, 2003 3.503 3.503 3.461 3.485 74,820 -0.03(-0.94%)
Aug 06, 2003 3.482 3.518 3.480 3.518 22,045 +0.05(+1.47%)
Aug 05, 2003 3.458 3.480 3.458 3.467 107,219 +0.01(+0.26%)
Aug 04, 2003 3.458 3.497 3.458 3.458 73,818 +0.00(+0.00%)
Aug 01, 2003 3.540 3.540 3.458 3.458 28,057 -0.07(-2.12%)
Jul 31, 2003 3.465 3.540 3.458 3.533 38,078 +0.07(+1.94%)
Jul 30, 2003 3.488 3.509 3.450 3.465 103,211 -0.01(-0.43%)
Jul 29, 2003 3.431 3.494 3.431 3.480 82,836 +0.06(+1.66%)
Jul 28, 2003 3.325 3.441 3.325 3.423 73,818 +0.11(+3.20%)
Jul 25, 2003 3.283 3.329 3.268 3.317 48,766 +0.04(+1.28%)
Jul 24, 2003 3.286 3.293 3.254 3.275 316,649 -0.00(-0.09%)
Jul 23, 2003 3.293 3.293 3.262 3.278 22,045 -0.01(-0.41%)
Jul 22, 2003 3.263 3.292 3.253 3.292 23,381 +0.03(+0.87%)
Jul 21, 2003 3.338 3.338 3.251 3.263 35,405 -0.07(-2.02%)
Jul 18, 2003 3.392 3.392 3.311 3.331 28,391 -0.06(-1.64%)
Jul 17, 2003 3.413 3.431 3.382 3.386 41,752 -0.03(-0.92%)
Jul 16, 2003 3.443 3.450 3.405 3.417 36,742 -0.03(-0.74%)
Jul 15, 2003 3.443 3.452 3.425 3.443 55,781 +0.00(+0.04%)
Jul 14, 2003 3.510 3.566 3.428 3.441 68,473 -0.06(-1.75%)
Jul 11, 2003 3.579 3.593 3.465 3.503 65,467 -0.07(-1.85%)
Jul 10, 2003 3.712 3.735 3.569 3.569 30,061 -0.15(-4.06%)
Jul 09, 2003 3.645 3.742 3.644 3.720 68,473 +0.07(+1.84%)
Jul 08, 2003 3.536 3.667 3.536 3.652 108,221 +0.13(+3.65%)
Jul 07, 2003 3.458 3.524 3.450 3.524 109,223 +0.08(+2.26%)
Jul 03, 2003 3.510 3.510 3.446 3.446 25,719 -0.04(-1.29%)
Jul 02, 2003 3.450 3.515 3.450 3.491 114,568 +0.05(+1.52%)
Jul 01, 2003 3.420 3.470 3.420 3.438 95,195 +0.03(+0.75%)
Jun 30, 2003 3.383 3.470 3.383 3.413 191,392 +0.04(+1.24%)
Jun 27, 2003 3.346 3.413 3.346 3.371 81,500 +0.02(+0.49%)
Jun 26, 2003 3.322 3.365 3.301 3.355 85,842 +0.02(+0.49%)
Jun 25, 2003 3.301 3.338 3.287 3.338 88,180 +0.02(+0.72%)
Jun 24, 2003 3.277 3.314 3.265 3.314 46,428 +0.05(+1.56%)
Jun 23, 2003 3.263 3.266 3.218 3.263 78,828 +0.02(+0.60%)
Jun 20, 2003 3.263 3.271 3.244 3.244 35,405 +0.01(+0.32%)
Jun 19, 2003 3.271 3.278 3.233 3.233 109,558 -0.04(-1.14%)
Jun 18, 2003 3.256 3.271 3.256 3.271 24,049 +0.01(+0.23%)
Jun 17, 2003 3.256 3.263 3.241 3.263 55,447 -0.01(-0.37%)
Jun 16, 2003 3.256 3.278 3.218 3.275 106,885 +0.04(+1.30%)
Jun 13, 2003 3.241 3.292 3.233 3.233 63,797 +0.01(+0.19%)
Jun 12, 2003 3.293 3.298 3.226 3.227 18,705 -0.06(-1.69%)
Jun 11, 2003 3.220 3.292 3.218 3.283 48,766 +0.06(+2.00%)
Jun 10, 2003 3.271 3.278 3.214 3.218 34,737 -0.03(-1.01%)
Jun 09, 2003 3.275 3.298 3.251 3.251 33,067 -0.02(-0.55%)
Jun 06, 2003 3.337 3.377 3.269 3.269 96,197 -0.07(-2.02%)
Jun 05, 2003 3.293 3.338 3.293 3.337 32,733 +0.03(+0.81%)
Jun 04, 2003 3.248 3.311 3.230 3.310 90,852 +0.07(+2.31%)
Jun 03, 2003 3.245 3.248 3.218 3.235 38,078 +0.00(+0.14%)
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.