Indicators

Greif Bros Corp (NY: GEF )

60.73 -0.42 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.257	5.374	5.254	5.333	124,486	+0.08(+1.45%)
May 27, 2004	5.214	5.257	5.199	5.257	119,146	+0.06(+1.12%)
May 26, 2004	5.191	5.214	5.169	5.199	75,426	+0.00(+0.00%)
May 25, 2004	5.236	5.236	5.158	5.199	113,139	-0.04(-0.69%)
May 24, 2004	5.154	5.236	5.154	5.235	137,502	+0.10(+1.87%)
May 21, 2004	5.071	5.152	5.044	5.139	160,864	+0.08(+1.66%)
May 20, 2004	5.094	5.124	5.034	5.055	73,757	-0.04(-0.76%)
May 19, 2004	5.124	5.176	5.079	5.094	93,114	-0.03(-0.58%)
May 18, 2004	5.094	5.124	5.056	5.124	64,746	+0.04(+0.83%)
May 17, 2004	5.187	5.187	5.076	5.082	192,570	-0.12(-2.30%)
May 14, 2004	5.185	5.236	5.146	5.202	56,402	+0.02(+0.32%)
May 13, 2004	5.184	5.273	5.184	5.185	165,203	+0.00(+0.03%)
May 12, 2004	5.131	5.184	5.076	5.184	124,486	+0.03(+0.61%)
May 11, 2004	4.936	5.152	4.935	5.152	91,446	+0.24(+4.82%)
May 10, 2004	5.109	5.109	4.882	4.915	119,814	-0.19(-3.78%)
May 07, 2004	5.086	5.131	5.071	5.109	143,510	+0.04(+0.74%)
May 06, 2004	5.109	5.109	5.056	5.071	165,871	-0.05(-0.91%)
May 05, 2004	5.088	5.121	5.049	5.118	41,718	+0.04(+0.89%)
May 04, 2004	5.008	5.073	4.944	5.073	103,127	+0.06(+1.26%)

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.