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

Greif Bros Corp (NY: GEF )

62.12 +0.52 (+0.84%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 30, 2004 5.638 5.653 5.519 5.521 41,733 -0.10(-1.80%)
Jul 29, 2004 5.614 5.623 5.556 5.622 52,503 +0.02(+0.40%)
Jul 28, 2004 5.571 5.616 5.467 5.599 72,024 +0.03(+0.51%)
Jul 27, 2004 5.408 5.575 5.379 5.571 87,506 +0.15(+2.82%)
Jul 26, 2004 5.623 5.623 5.378 5.418 112,075 -0.19(-3.42%)
Jul 23, 2004 5.660 5.660 5.467 5.610 116,786 -0.06(-1.05%)
Jul 22, 2004 5.853 5.853 5.645 5.669 108,709 -0.20(-3.42%)
Jul 21, 2004 5.920 6.024 5.858 5.870 103,324 -0.07(-1.10%)
Jul 20, 2004 5.935 5.935 5.861 5.935 99,622 -0.03(-0.52%)
Jul 19, 2004 5.935 6.002 5.905 5.966 56,878 +0.01(+0.25%)
Jul 16, 2004 5.907 6.032 5.873 5.951 72,360 +0.04(+0.75%)
Jul 15, 2004 5.890 5.957 5.816 5.907 159,193 +0.01(+0.15%)
Jul 14, 2004 5.846 5.942 5.786 5.898 103,324 +0.03(+0.51%)
Jul 13, 2004 5.913 5.939 5.868 5.868 57,552 -0.06(-1.00%)
Jul 12, 2004 5.905 5.950 5.886 5.928 87,169 +0.01(+0.25%)
Jul 09, 2004 5.898 5.935 5.876 5.913 81,111 +0.01(+0.25%)
Jul 08, 2004 6.009 6.045 5.898 5.898 125,201 -0.18(-2.93%)
Jul 07, 2004 6.017 6.115 6.017 6.076 100,632 -0.05(-0.85%)
Jul 06, 2004 6.165 6.217 6.049 6.128 130,586 -0.13(-2.07%)
Jul 02, 2004 6.292 6.339 6.240 6.257 96,929 -0.01(-0.19%)
Jul 01, 2004 6.284 6.379 6.253 6.269 156,837 -0.01(-0.12%)
Jun 30, 2004 6.240 6.306 6.199 6.277 267,230 +0.06(+0.91%)
Jun 29, 2004 6.113 6.226 6.106 6.220 228,862 +0.09(+1.50%)
Jun 28, 2004 5.972 6.162 5.972 6.128 218,428 +0.18(+3.10%)
Jun 25, 2004 6.107 6.109 5.942 5.944 299,203 -0.18(-2.91%)
Jun 24, 2004 6.136 6.180 6.076 6.122 172,992 +0.02(+0.39%)
Jun 23, 2004 5.926 6.113 5.867 6.098 190,157 +0.19(+3.27%)
Jun 22, 2004 5.899 5.928 5.835 5.905 126,883 -0.03(-0.53%)
Jun 21, 2004 6.046 6.055 5.895 5.936 143,375 -0.08(-1.33%)
Jun 18, 2004 6.091 6.121 5.868 6.017 273,624 +0.04(+0.60%)
Jun 17, 2004 5.794 5.981 5.779 5.981 202,946 +0.21(+3.68%)
Jun 16, 2004 5.772 5.838 5.764 5.769 209,341 -0.02(-0.31%)
Jun 15, 2004 5.697 5.871 5.697 5.786 196,215 +0.11(+1.96%)
Jun 14, 2004 5.720 5.770 5.614 5.675 298,530 -0.12(-2.05%)
Jun 10, 2004 5.727 5.941 5.684 5.794 263,527 +0.07(+1.17%)
Jun 09, 2004 5.776 5.935 5.720 5.727 180,060 -0.06(-1.10%)
Jun 08, 2004 5.726 5.794 5.705 5.791 189,820 +0.06(+0.98%)
Jun 07, 2004 5.512 5.749 5.512 5.734 284,731 +0.33(+6.04%)
Jun 04, 2004 5.318 5.461 5.318 5.408 152,125 +0.13(+2.39%)
Jun 03, 2004 5.347 5.347 5.185 5.281 157,510 -0.07(-1.22%)
Jun 02, 2004 5.348 5.348 5.304 5.347 29,954 +0.05(+0.98%)
Jun 01, 2004 5.304 5.311 5.244 5.295 80,438 +0.01(+0.11%)
May 28, 2004 5.213 5.329 5.210 5.289 125,537 +0.08(+1.45%)
May 27, 2004 5.170 5.213 5.155 5.213 120,152 +0.06(+1.12%)
May 26, 2004 5.148 5.170 5.125 5.155 76,062 +0.00(+0.00%)
May 25, 2004 5.192 5.192 5.115 5.155 114,094 -0.04(-0.69%)
May 24, 2004 5.111 5.192 5.111 5.191 138,663 +0.10(+1.87%)
May 21, 2004 5.029 5.109 5.002 5.096 162,222 +0.08(+1.66%)
May 20, 2004 5.051 5.081 4.992 5.012 74,380 -0.04(-0.76%)
May 19, 2004 5.081 5.133 5.036 5.051 93,900 -0.03(-0.58%)
May 18, 2004 5.051 5.081 5.014 5.081 65,293 +0.04(+0.83%)
May 17, 2004 5.143 5.143 5.033 5.039 194,196 -0.12(-2.30%)
May 14, 2004 5.142 5.192 5.103 5.158 56,878 +0.02(+0.32%)
May 13, 2004 5.140 5.229 5.140 5.142 166,598 +0.00(+0.03%)
May 12, 2004 5.088 5.140 5.033 5.140 125,537 +0.03(+0.61%)
May 11, 2004 4.895 5.109 4.894 5.109 92,217 +0.23(+4.82%)
May 10, 2004 5.066 5.066 4.842 4.874 120,825 -0.19(-3.78%)
May 07, 2004 5.044 5.088 5.029 5.066 144,721 +0.04(+0.74%)
May 06, 2004 5.066 5.066 5.014 5.029 167,271 -0.05(-0.91%)
May 05, 2004 5.045 5.078 5.007 5.075 42,070 +0.04(+0.89%)
May 04, 2004 4.966 5.030 4.903 5.030 103,997 +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.