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 (%)
Jan 30, 2004 5.673 5.771 5.643 5.660 133,941 -0.03(-0.50%)
Jan 29, 2004 5.756 5.778 5.651 5.688 97,533 -0.05(-0.86%)
Jan 28, 2004 5.643 5.751 5.630 5.738 181,371 +0.09(+1.67%)
Jan 27, 2004 5.742 5.754 5.598 5.643 55,781 -0.10(-1.72%)
Jan 26, 2004 5.628 5.742 5.607 5.742 48,432 +0.11(+2.02%)
Jan 23, 2004 5.733 5.786 5.585 5.628 89,850 -0.12(-2.08%)
Jan 22, 2004 5.688 5.781 5.613 5.748 166,675 +0.03(+0.60%)
Jan 21, 2004 5.709 5.783 5.636 5.714 109,223 +0.00(+0.08%)
Jan 20, 2004 5.567 5.709 5.567 5.709 137,949 +0.14(+2.58%)
Jan 16, 2004 5.546 5.566 5.503 5.566 148,972 +0.01(+0.27%)
Jan 15, 2004 5.539 5.554 5.464 5.551 85,842 +0.00(+0.08%)
Jan 14, 2004 5.561 5.612 5.434 5.546 95,863 +0.01(+0.14%)
Jan 13, 2004 5.539 5.596 5.494 5.539 171,351 -0.03(-0.51%)
Jan 12, 2004 5.539 5.667 5.497 5.567 142,625 +0.06(+1.06%)
Jan 09, 2004 5.598 5.624 5.509 5.509 218,781 -0.14(-2.41%)
Jan 08, 2004 5.539 5.681 5.539 5.645 132,939 +0.07(+1.23%)
Jan 07, 2004 5.569 5.622 5.501 5.576 122,918 +0.04(+0.81%)
Jan 06, 2004 5.468 5.604 5.464 5.531 276,233 +0.06(+1.18%)
Jan 05, 2004 5.359 5.471 5.354 5.467 134,609 +0.10(+1.87%)
Jan 02, 2004 5.296 5.419 5.286 5.366 303,622 +0.05(+0.96%)
Dec 31, 2003 5.299 5.329 5.269 5.316 98,201 +0.03(+0.48%)
Dec 30, 2003 5.127 5.307 5.127 5.290 145,631 +0.16(+3.18%)
Dec 29, 2003 5.142 5.187 5.127 5.127 106,217 -0.01(-0.29%)
Dec 26, 2003 5.119 5.172 5.112 5.142 15,364 +0.02(+0.44%)
Dec 24, 2003 5.149 5.149 5.082 5.119 28,391 -0.06(-1.24%)
Dec 23, 2003 5.209 5.232 5.179 5.184 62,127 +0.00(+0.03%)
Dec 22, 2003 5.105 5.182 5.076 5.182 125,924 +0.08(+1.52%)
Dec 19, 2003 5.169 5.169 5.034 5.105 147,636 -0.07(-1.27%)
Dec 18, 2003 5.140 5.223 5.112 5.170 90,852 -0.02(-0.46%)
Dec 17, 2003 5.651 5.651 5.103 5.194 311,305 -0.47(-8.32%)
Dec 16, 2003 5.392 5.666 5.392 5.666 224,794 +0.28(+5.29%)
Dec 15, 2003 5.329 5.404 5.329 5.381 164,671 +0.09(+1.70%)
Dec 12, 2003 5.232 5.311 5.136 5.292 106,217 +0.05(+0.94%)
Dec 11, 2003 5.227 5.242 5.194 5.242 85,842 +0.01(+0.29%)
Dec 10, 2003 5.105 5.227 5.061 5.227 131,603 +0.12(+2.40%)
Dec 09, 2003 5.206 5.217 5.103 5.105 64,131 -0.13(-2.57%)
Dec 08, 2003 5.226 5.262 5.187 5.239 69,809 +0.05(+1.04%)
Dec 05, 2003 5.239 5.269 5.194 5.185 54,110 -0.04(-0.86%)
Dec 04, 2003 5.061 5.230 4.985 5.230 246,505 +0.17(+3.37%)
Dec 03, 2003 5.170 5.191 5.060 5.060 73,818 -0.12(-2.31%)
Dec 02, 2003 5.127 5.337 5.142 5.179 111,896 +0.05(+1.02%)
Dec 01, 2003 5.112 5.134 5.112 5.127 82,168 +0.04(+0.74%)
Nov 28, 2003 5.109 5.109 5.090 5.090 12,358 -0.01(-0.29%)
Nov 26, 2003 5.075 5.111 5.060 5.105 116,906 +0.05(+0.98%)
Nov 25, 2003 5.030 5.055 5.021 5.055 111,562 +0.01(+0.21%)
Nov 24, 2003 4.893 5.134 4.887 5.045 198,072 +0.18(+3.72%)
Nov 21, 2003 4.696 4.864 4.696 4.864 117,240 +0.22(+4.64%)
Nov 20, 2003 4.738 4.753 4.670 4.648 35,071 -0.10(-2.20%)
Nov 19, 2003 4.718 4.775 4.700 4.753 76,824 +0.03(+0.73%)
Nov 18, 2003 4.639 4.741 4.639 4.718 112,564 +0.10(+2.17%)
Nov 17, 2003 4.711 4.717 4.618 4.618 124,588 -0.22(-4.61%)
Nov 14, 2003 4.787 4.925 4.787 4.841 148,638 +0.07(+1.38%)
Nov 13, 2003 4.558 4.790 4.551 4.775 85,508 +0.20(+4.42%)
Nov 12, 2003 4.566 4.566 4.557 4.573 83,170 -0.02(-0.36%)
Nov 11, 2003 4.596 4.618 4.540 4.590 90,184 -0.07(-1.54%)
Nov 10, 2003 4.820 4.820 4.661 4.661 78,494 -0.17(-3.44%)
Nov 07, 2003 4.778 4.862 4.772 4.828 89,516 +0.05(+1.13%)
Nov 06, 2003 4.772 4.772 4.772 4.774 27,055 +0.00(+0.03%)
Nov 05, 2003 4.819 4.772 4.723 4.772 86,510 -0.04(-0.75%)
Nov 04, 2003 4.819 4.823 4.798 4.808 69,475 +0.00(+0.09%)
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.