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

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
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 5.681 5.696 5.561 5.563 41,418 -0.10(-1.80%)
Jul 29, 2004 5.657 5.666 5.598 5.664 52,106 +0.02(+0.40%)
Jul 28, 2004 5.613 5.658 5.509 5.642 71,479 +0.03(+0.51%)
Jul 27, 2004 5.449 5.618 5.420 5.613 86,844 +0.15(+2.82%)
Jul 26, 2004 5.666 5.666 5.419 5.459 111,228 -0.19(-3.42%)
Jul 23, 2004 5.703 5.703 5.509 5.652 115,904 -0.06(-1.05%)
Jul 22, 2004 5.898 5.898 5.688 5.712 107,887 -0.20(-3.42%)
Jul 21, 2004 5.965 6.070 5.902 5.914 102,543 -0.07(-1.10%)
Jul 20, 2004 5.980 5.980 5.905 5.980 98,869 -0.03(-0.52%)
Jul 19, 2004 5.980 6.048 5.950 6.012 56,449 +0.01(+0.25%)
Jul 16, 2004 5.952 6.078 5.917 5.997 71,813 +0.04(+0.75%)
Jul 15, 2004 5.935 6.003 5.860 5.952 157,990 +0.01(+0.15%)
Jul 14, 2004 5.890 5.988 5.831 5.943 102,543 +0.03(+0.51%)
Jul 13, 2004 5.958 5.985 5.913 5.913 57,117 -0.06(-1.00%)
Jul 12, 2004 5.950 5.995 5.931 5.973 86,510 +0.01(+0.25%)
Jul 09, 2004 5.943 5.980 5.920 5.958 80,498 +0.01(+0.25%)
Jul 08, 2004 6.055 6.091 5.943 5.943 124,254 -0.18(-2.93%)
Jul 07, 2004 6.063 6.161 6.063 6.122 99,871 -0.05(-0.85%)
Jul 06, 2004 6.212 6.265 6.095 6.175 129,599 -0.13(-2.07%)
Jul 02, 2004 6.339 6.387 6.287 6.305 96,197 -0.01(-0.19%)
Jul 01, 2004 6.332 6.428 6.301 6.317 155,652 -0.01(-0.12%)
Jun 30, 2004 6.287 6.354 6.247 6.324 265,210 +0.06(+0.91%)
Jun 29, 2004 6.160 6.274 6.152 6.268 227,132 +0.09(+1.50%)
Jun 28, 2004 6.018 6.209 6.018 6.175 216,777 +0.19(+3.10%)
Jun 25, 2004 6.154 6.155 5.988 5.989 296,942 -0.18(-2.91%)
Jun 24, 2004 6.182 6.227 6.122 6.169 171,685 +0.02(+0.39%)
Jun 23, 2004 5.971 6.160 5.911 6.145 188,720 +0.19(+3.27%)
Jun 22, 2004 5.944 5.973 5.880 5.950 125,924 -0.03(-0.53%)
Jun 21, 2004 6.092 6.101 5.940 5.982 142,291 -0.08(-1.33%)
Jun 18, 2004 6.137 6.167 5.913 6.063 271,556 +0.04(+0.60%)
Jun 17, 2004 5.838 6.027 5.823 6.027 201,413 +0.21(+3.68%)
Jun 16, 2004 5.816 5.883 5.808 5.813 207,759 -0.02(-0.31%)
Jun 15, 2004 5.741 5.916 5.741 5.831 194,732 +0.11(+1.96%)
Jun 14, 2004 5.763 5.814 5.657 5.718 296,274 -0.12(-2.05%)
Jun 10, 2004 5.771 5.986 5.727 5.838 261,536 +0.07(+1.17%)
Jun 09, 2004 5.820 5.980 5.763 5.771 178,699 -0.06(-1.10%)
Jun 08, 2004 5.769 5.838 5.748 5.835 188,386 +0.06(+0.98%)
Jun 07, 2004 5.554 5.793 5.554 5.778 282,579 +0.33(+6.04%)
Jun 04, 2004 5.359 5.503 5.359 5.449 150,976 +0.13(+2.39%)
Jun 03, 2004 5.387 5.387 5.224 5.322 156,320 -0.07(-1.22%)
Jun 02, 2004 5.389 5.389 5.344 5.387 29,727 +0.05(+0.98%)
Jun 01, 2004 5.344 5.351 5.284 5.335 79,830 +0.01(+0.11%)
May 28, 2004 5.253 5.369 5.250 5.329 124,588 +0.08(+1.45%)
May 27, 2004 5.209 5.253 5.194 5.253 119,244 +0.06(+1.12%)
May 26, 2004 5.187 5.209 5.164 5.194 75,488 +0.00(+0.00%)
May 25, 2004 5.232 5.232 5.154 5.194 113,232 -0.04(-0.69%)
May 24, 2004 5.149 5.232 5.149 5.230 137,615 +0.10(+1.87%)
May 21, 2004 5.067 5.148 5.040 5.134 160,996 +0.08(+1.66%)
May 20, 2004 5.090 5.119 5.030 5.051 73,818 -0.04(-0.76%)
May 19, 2004 5.119 5.172 5.075 5.090 93,191 -0.03(-0.58%)
May 18, 2004 5.090 5.119 5.052 5.119 64,799 +0.04(+0.83%)
May 17, 2004 5.182 5.182 5.072 5.078 192,728 -0.12(-2.30%)
May 14, 2004 5.181 5.232 5.142 5.197 56,449 +0.02(+0.32%)
May 13, 2004 5.179 5.269 5.179 5.181 165,339 +0.00(+0.03%)
May 12, 2004 5.127 5.179 5.072 5.179 124,588 +0.03(+0.61%)
May 11, 2004 4.932 5.148 4.931 5.148 91,521 +0.24(+4.82%)
May 10, 2004 5.105 5.105 4.878 4.911 119,912 -0.19(-3.78%)
May 07, 2004 5.082 5.127 5.067 5.105 143,627 +0.04(+0.74%)
May 06, 2004 5.105 5.105 5.052 5.067 166,007 -0.05(-0.91%)
May 05, 2004 5.084 5.116 5.045 5.113 41,752 +0.04(+0.89%)
May 04, 2004 5.004 5.069 4.940 5.069 103,211 +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.