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 (%)
May 30, 2003 3.203 3.254 3.194 3.236 63,745 +0.05(+1.50%)
May 29, 2003 3.164 3.214 3.164 3.188 66,081 +0.03(+1.00%)
May 28, 2003 3.169 3.182 3.154 3.157 36,711 +0.01(+0.33%)
May 27, 2003 3.119 3.146 3.109 3.146 77,762 +0.05(+1.74%)
May 23, 2003 3.041 3.101 3.041 3.092 51,730 +0.05(+1.78%)
May 22, 2003 3.049 3.052 3.014 3.038 26,699 -0.03(-1.07%)
May 21, 2003 3.079 3.079 3.037 3.071 31,371 +0.03(+0.99%)
May 20, 2003 3.064 3.083 3.022 3.041 33,708 +0.00(+0.00%)
May 19, 2003 3.154 3.163 2.791 3.041 43,053 -0.08(-2.50%)
May 16, 2003 3.206 3.209 3.118 3.119 99,789 -0.09(-2.66%)
May 15, 2003 3.206 3.206 3.161 3.205 48,392 +0.02(+0.75%)
May 14, 2003 3.191 3.212 3.176 3.181 21,693 +0.01(+0.19%)
May 13, 2003 3.199 3.214 3.146 3.175 78,429 -0.00(-0.05%)
May 12, 2003 3.184 3.229 3.143 3.176 71,755 +0.06(+2.07%)
May 09, 2003 3.086 3.112 3.071 3.112 43,720 +0.04(+1.32%)
May 08, 2003 3.049 3.085 3.049 3.071 42,385 +0.01(+0.24%)
May 07, 2003 3.070 3.094 3.064 3.064 68,417 -0.01(-0.20%)
May 06, 2003 3.002 3.074 2.987 3.070 50,395 +0.07(+2.45%)
May 05, 2003 3.080 3.094 2.996 2.996 72,756 -0.07(-2.25%)
May 02, 2003 3.049 3.086 3.049 3.065 37,379 +0.03(+1.04%)
May 01, 2003 3.070 3.070 2.989 3.034 51,062 -0.03(-0.98%)
Apr 30, 2003 3.026 3.071 3.010 3.064 35,376 +0.02(+0.74%)
Apr 29, 2003 3.071 3.085 3.041 3.041 43,386 -0.01(-0.25%)
Apr 28, 2003 2.951 3.049 2.951 3.049 75,760 +0.11(+3.62%)
Apr 25, 2003 2.924 2.942 2.924 2.942 10,012 +0.01(+0.20%)
Apr 24, 2003 2.929 2.959 2.924 2.936 32,039 -0.01(-0.51%)
Apr 23, 2003 2.936 2.957 2.921 2.951 54,734 +0.04(+1.23%)
Apr 22, 2003 2.863 2.915 2.863 2.915 47,391 +0.06(+2.15%)
Apr 21, 2003 2.872 2.878 2.846 2.854 134,499 -0.01(-0.52%)
Apr 17, 2003 2.846 2.869 2.846 2.869 46,056 +0.04(+1.32%)
Apr 16, 2003 2.839 2.843 2.809 2.832 61,742 +0.01(+0.43%)
Apr 15, 2003 2.815 2.832 2.779 2.820 117,478 +0.02(+0.64%)
Apr 14, 2003 2.806 2.809 2.787 2.802 100,123 +0.01(+0.32%)
Apr 11, 2003 2.830 2.851 2.793 2.793 65,413 -0.03(-1.06%)
Apr 10, 2003 2.787 2.829 2.787 2.823 59,406 +0.04(+1.45%)
Apr 09, 2003 2.784 2.808 2.781 2.782 26,365 -0.00(-0.16%)
Apr 08, 2003 2.788 2.794 2.772 2.787 33,708 +0.00(+0.00%)
Apr 07, 2003 2.739 2.788 2.739 2.787 63,077 +0.07(+2.76%)
Apr 04, 2003 2.727 2.739 2.712 2.712 32,706 +0.01(+0.56%)
Apr 03, 2003 2.773 2.779 2.689 2.697 53,732 -0.04(-1.64%)
Apr 02, 2003 2.704 2.787 2.704 2.742 98,120 +0.05(+1.84%)
Apr 01, 2003 2.685 2.692 2.623 2.692 51,062 -0.00(-0.06%)
Mar 31, 2003 2.800 2.800 2.694 2.694 106,464 -0.12(-4.31%)
Mar 28, 2003 2.791 2.817 2.781 2.815 56,069 +0.03(+0.91%)
Mar 27, 2003 2.644 2.791 2.644 2.790 51,396 +0.15(+5.80%)
Mar 26, 2003 2.593 2.845 2.593 2.637 259,319 +0.04(+1.73%)
Mar 25, 2003 2.794 2.899 2.509 2.592 207,589 -0.18(-6.64%)
Mar 24, 2003 2.914 2.914 2.776 2.776 134,165 -0.17(-5.70%)
Mar 21, 2003 2.817 2.945 2.802 2.944 54,734 +0.12(+4.08%)
Mar 20, 2003 2.664 2.829 2.641 2.829 53,732 +0.17(+6.49%)
Mar 19, 2003 2.547 2.656 2.547 2.656 34,709 +0.11(+4.29%)
Mar 18, 2003 2.520 2.560 2.509 2.547 89,109 +0.01(+0.29%)
Mar 17, 2003 2.524 2.607 2.524 2.539 78,763 -0.01(-0.29%)
Mar 14, 2003 2.647 2.647 2.539 2.547 164,869 -0.10(-3.74%)
Mar 13, 2003 2.562 2.646 2.533 2.646 172,879 +0.10(+3.88%)
Mar 12, 2003 2.559 2.565 2.529 2.547 76,093 -0.02(-0.87%)
Mar 11, 2003 2.637 2.637 2.562 2.569 64,412 -0.03(-1.32%)
Mar 10, 2003 2.712 2.712 2.578 2.604 130,494 -0.11(-4.08%)
Mar 07, 2003 2.734 2.764 2.715 2.715 55,401 -0.00(-0.17%)
Mar 06, 2003 2.809 2.809 2.718 2.719 41,718 -0.10(-3.51%)
Mar 05, 2003 2.861 2.861 2.809 2.818 25,698 -0.04(-1.31%)
Mar 04, 2003 2.857 2.936 2.843 2.855 31,705 -0.02(-0.57%)
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.