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

Greif Bros Corp (NY: GEF )

62.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 3.024 3.069 3.007 3.061 35,405 +0.02(+0.74%)
Apr 29, 2003 3.069 3.082 3.039 3.039 43,422 -0.01(-0.25%)
Apr 28, 2003 2.949 3.046 2.949 3.046 75,822 +0.11(+3.62%)
Apr 25, 2003 2.922 2.940 2.922 2.940 10,020 +0.01(+0.20%)
Apr 24, 2003 2.926 2.956 2.922 2.934 32,065 -0.01(-0.51%)
Apr 23, 2003 2.934 2.955 2.919 2.949 54,779 +0.04(+1.23%)
Apr 22, 2003 2.861 2.913 2.861 2.913 47,430 +0.06(+2.15%)
Apr 21, 2003 2.870 2.876 2.844 2.852 134,609 -0.01(-0.52%)
Apr 17, 2003 2.844 2.867 2.844 2.867 46,094 +0.04(+1.32%)
Apr 16, 2003 2.837 2.841 2.807 2.829 61,793 +0.01(+0.43%)
Apr 15, 2003 2.813 2.829 2.777 2.817 117,574 +0.02(+0.64%)
Apr 14, 2003 2.804 2.807 2.784 2.799 100,205 +0.01(+0.32%)
Apr 11, 2003 2.828 2.849 2.790 2.790 65,467 -0.03(-1.06%)
Apr 10, 2003 2.784 2.826 2.784 2.820 59,455 +0.04(+1.45%)
Apr 09, 2003 2.781 2.805 2.778 2.780 26,387 -0.00(-0.16%)
Apr 08, 2003 2.786 2.792 2.769 2.784 33,735 +0.00(+0.00%)
Apr 07, 2003 2.736 2.786 2.736 2.784 63,129 +0.07(+2.76%)
Apr 04, 2003 2.724 2.736 2.709 2.709 32,733 +0.01(+0.56%)
Apr 03, 2003 2.771 2.777 2.687 2.694 53,776 -0.04(-1.64%)
Apr 02, 2003 2.702 2.784 2.702 2.739 98,201 +0.05(+1.84%)
Apr 01, 2003 2.682 2.690 2.621 2.690 51,104 -0.00(-0.06%)
Mar 31, 2003 2.798 2.798 2.691 2.691 106,551 -0.12(-4.31%)
Mar 28, 2003 2.789 2.814 2.778 2.813 56,115 +0.03(+0.91%)
Mar 27, 2003 2.642 2.789 2.642 2.787 51,438 +0.15(+5.80%)
Mar 26, 2003 2.591 2.843 2.591 2.635 259,532 +0.04(+1.73%)
Mar 25, 2003 2.792 2.897 2.507 2.590 207,759 -0.18(-6.64%)
Mar 24, 2003 2.912 2.912 2.774 2.774 134,275 -0.17(-5.70%)
Mar 21, 2003 2.814 2.943 2.799 2.941 54,779 +0.12(+4.08%)
Mar 20, 2003 2.662 2.826 2.639 2.826 53,776 +0.17(+6.49%)
Mar 19, 2003 2.545 2.654 2.545 2.654 34,737 +0.11(+4.29%)
Mar 18, 2003 2.518 2.558 2.507 2.545 89,182 +0.01(+0.29%)
Mar 17, 2003 2.522 2.605 2.522 2.537 78,828 -0.01(-0.29%)
Mar 14, 2003 2.645 2.645 2.537 2.545 165,005 -0.10(-3.74%)
Mar 13, 2003 2.560 2.644 2.531 2.644 173,021 +0.10(+3.88%)
Mar 12, 2003 2.557 2.563 2.527 2.545 76,156 -0.02(-0.87%)
Mar 11, 2003 2.635 2.635 2.560 2.567 64,465 -0.03(-1.32%)
Mar 10, 2003 2.709 2.709 2.576 2.602 130,601 -0.11(-4.08%)
Mar 07, 2003 2.732 2.762 2.712 2.712 55,447 -0.00(-0.17%)
Mar 06, 2003 2.807 2.807 2.715 2.717 41,752 -0.10(-3.51%)
Mar 05, 2003 2.859 2.859 2.807 2.816 25,719 -0.04(-1.31%)
Mar 04, 2003 2.855 2.934 2.841 2.853 31,731 -0.02(-0.57%)
Mar 03, 2003 2.889 2.904 2.867 2.870 101,541 -0.00(-0.16%)
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%)
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.