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 +0.62 (+1.00%)
Official Closing 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, 2004 5.086 5.086 4.923 4.924 97,119 -0.12(-2.46%)
Apr 29, 2004 5.244 5.244 5.005 5.049 59,406 -0.19(-3.71%)
Apr 28, 2004 5.318 5.318 5.184 5.244 84,437 -0.09(-1.74%)
Apr 27, 2004 5.330 5.393 5.273 5.336 79,764 +0.01(+0.14%)
Apr 26, 2004 5.326 5.372 5.311 5.329 43,386 +0.00(+0.06%)
Apr 23, 2004 5.378 5.392 5.250 5.326 58,405 -0.07(-1.25%)
Apr 22, 2004 5.251 5.393 5.251 5.393 69,752 +0.15(+2.83%)
Apr 21, 2004 5.221 5.291 5.191 5.245 115,475 +0.04(+0.75%)
Apr 20, 2004 5.288 5.371 5.206 5.206 144,845 -0.10(-1.81%)
Apr 19, 2004 5.341 5.353 5.215 5.302 176,884 -0.02(-0.45%)
Apr 16, 2004 5.206 5.368 5.184 5.326 129,492 +0.13(+2.60%)
Apr 15, 2004 5.169 5.238 5.158 5.191 131,829 +0.04(+0.81%)
Apr 14, 2004 5.109 5.242 5.094 5.149 77,095 +0.02(+0.44%)
Apr 13, 2004 5.273 5.275 5.125 5.127 71,421 -0.11(-2.14%)
Apr 12, 2004 5.169 5.273 5.169 5.239 92,113 +0.14(+2.73%)
Apr 08, 2004 5.184 5.250 5.100 5.100 58,071 -0.10(-1.99%)
Apr 07, 2004 5.139 5.214 5.011 5.203 120,148 +0.04(+0.87%)
Apr 06, 2004 5.266 5.273 5.133 5.158 61,742 -0.15(-2.74%)
Apr 05, 2004 5.104 5.303 5.104 5.303 151,853 +0.20(+3.96%)
Apr 02, 2004 5.139 5.161 5.101 5.101 73,423 +0.01(+0.15%)
Apr 01, 2004 5.235 5.278 5.094 5.094 96,452 -0.14(-2.69%)
Mar 31, 2004 5.199 5.244 5.148 5.235 257,650 +0.03(+0.63%)
Mar 30, 2004 5.094 5.203 5.079 5.202 158,862 +0.10(+2.00%)
Mar 29, 2004 4.921 5.101 4.921 5.100 135,166 +0.22(+4.42%)
Mar 26, 2004 4.715 4.884 4.692 4.884 89,777 +0.17(+3.59%)
Mar 25, 2004 4.764 4.764 4.715 4.715 98,454 -0.03(-0.73%)
Mar 24, 2004 4.802 4.841 4.737 4.749 159,196 -0.11(-2.22%)
Mar 23, 2004 4.882 4.951 4.857 4.857 123,151 -0.00(-0.06%)
Mar 22, 2004 4.974 4.977 4.809 4.860 183,225 -0.09(-1.82%)
Mar 19, 2004 5.214 5.214 4.939 4.950 116,143 -0.21(-4.12%)
Mar 18, 2004 5.146 5.209 5.124 5.163 83,769 +0.00(+0.03%)
Mar 17, 2004 5.191 5.250 5.130 5.161 76,761 -0.03(-0.63%)
Mar 16, 2004 5.191 5.232 5.154 5.194 147,848 +0.02(+0.35%)
Mar 15, 2004 5.260 5.305 5.169 5.176 134,832 -0.08(-1.60%)
Mar 12, 2004 5.049 5.260 5.041 5.260 73,757 +0.21(+4.18%)
Mar 11, 2004 5.118 5.118 5.049 5.049 67,416 -0.07(-1.35%)
Mar 10, 2004 5.245 5.284 5.118 5.118 121,816 -0.13(-2.40%)
Mar 09, 2004 5.273 5.273 5.242 5.244 89,443 -0.01(-0.28%)
Mar 08, 2004 5.260 5.335 5.259 5.259 87,774 +0.00(+0.00%)
Mar 05, 2004 5.191 5.278 5.101 5.259 98,788 +0.11(+2.06%)
Mar 04, 2004 5.266 5.266 5.110 5.152 157,861 -0.13(-2.47%)
Mar 03, 2004 5.444 5.444 5.266 5.282 190,234 -0.19(-3.50%)
Mar 02, 2004 5.491 5.503 5.407 5.474 172,545 +0.02(+0.38%)
Mar 01, 2004 5.371 5.482 5.333 5.453 85,772 +0.09(+1.68%)
Feb 27, 2004 5.318 5.374 5.303 5.363 80,432 +0.05(+0.87%)
Feb 26, 2004 5.374 5.408 5.305 5.317 187,230 -0.04(-0.78%)
Feb 25, 2004 5.363 5.411 5.335 5.359 76,427 +0.01(+0.20%)
Feb 24, 2004 5.401 5.431 5.320 5.348 85,438 -0.08(-1.52%)
Feb 23, 2004 5.543 5.551 5.428 5.431 41,384 -0.11(-2.00%)
Feb 20, 2004 5.386 5.543 5.386 5.542 88,108 +0.18(+3.27%)
Feb 19, 2004 5.573 5.593 5.356 5.366 59,072 -0.19(-3.35%)
Feb 18, 2004 5.588 5.603 5.528 5.552 94,115 -0.01(-0.27%)
Feb 17, 2004 5.636 5.648 5.561 5.567 84,771 -0.05(-0.96%)
Feb 13, 2004 5.678 5.679 5.588 5.621 77,762 -0.06(-1.03%)
Feb 12, 2004 5.745 5.745 5.633 5.679 99,789 -0.08(-1.40%)
Feb 11, 2004 5.723 5.768 5.694 5.760 51,396 +0.07(+1.32%)
Feb 10, 2004 5.543 5.693 5.543 5.685 108,800 +0.14(+2.51%)
Feb 09, 2004 5.378 5.546 5.378 5.546 57,737 +0.18(+3.41%)
Feb 06, 2004 5.176 5.363 5.133 5.363 58,739 +0.20(+3.92%)
Feb 05, 2004 5.199 5.259 5.116 5.161 124,820 -0.06(-1.20%)
Feb 04, 2004 5.528 5.536 5.224 5.224 307,712 -0.32(-5.76%)
Feb 03, 2004 5.564 5.639 5.528 5.543 60,741 -0.04(-0.64%)
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.