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

Greif Bros Corp (NY: GEF )

61.29 -0.09 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2003 2.861 2.914 2.839 2.876 60,741 +0.06(+2.13%)
Feb 27, 2003 2.832 2.832 2.788 2.817 16,019 +0.00(+0.11%)
Feb 26, 2003 2.802 2.837 2.787 2.814 128,825 +0.01(+0.43%)
Feb 25, 2003 2.758 2.802 2.748 2.802 79,097 +0.03(+1.14%)
Feb 24, 2003 2.809 2.824 2.758 2.770 60,407 -0.03(-1.12%)
Feb 21, 2003 2.802 2.814 2.770 2.802 57,404 +0.00(+0.00%)
Feb 20, 2003 2.782 2.809 2.781 2.802 48,392 +0.02(+0.70%)
Feb 19, 2003 2.951 2.951 2.781 2.782 64,746 -0.15(-4.96%)
Feb 18, 2003 2.855 2.930 2.832 2.927 120,815 +0.09(+3.06%)
Feb 14, 2003 2.820 2.869 2.820 2.841 22,694 +0.03(+0.96%)
Feb 13, 2003 2.802 2.817 2.757 2.814 139,838 -0.01(-0.37%)
Feb 12, 2003 2.846 2.893 2.794 2.824 98,454 -0.03(-1.05%)
Feb 11, 2003 2.832 2.989 2.817 2.854 123,485 +0.01(+0.26%)
Feb 10, 2003 2.863 2.890 2.820 2.846 35,376 -0.01(-0.31%)
Feb 07, 2003 2.926 2.929 2.855 2.855 87,774 -0.07(-2.51%)
Feb 06, 2003 2.959 2.959 2.929 2.929 100,790 -0.03(-1.11%)
Feb 05, 2003 3.034 3.034 2.962 2.962 26,699 -0.06(-1.89%)
Feb 04, 2003 3.028 3.077 2.945 3.019 114,474 -0.01(-0.30%)
Feb 03, 2003 3.086 3.101 2.978 3.028 208,590 -0.06(-1.99%)
Jan 31, 2003 3.169 3.170 3.034 3.089 171,544 -0.09(-2.96%)
Jan 30, 2003 3.251 3.251 3.041 3.184 187,230 -0.05(-1.62%)
Jan 29, 2003 3.324 3.324 3.109 3.236 191,569 -0.09(-2.66%)
Jan 28, 2003 3.378 3.378 3.321 3.324 24,029 -0.05(-1.60%)
Jan 27, 2003 3.447 3.447 3.378 3.378 13,016 -0.07(-2.04%)
Jan 24, 2003 3.578 3.578 3.449 3.449 22,360 -0.13(-3.64%)
Jan 23, 2003 3.611 3.611 3.579 3.579 25,698 -0.03(-0.75%)
Jan 22, 2003 3.648 3.648 3.606 3.606 21,025 -0.04(-1.15%)
Jan 21, 2003 3.661 3.661 3.626 3.648 30,370 -0.01(-0.37%)
Jan 17, 2003 3.670 3.676 3.633 3.661 25,364 -0.01(-0.37%)
Jan 16, 2003 3.650 3.676 3.647 3.675 21,693 +0.03(+0.86%)
Jan 15, 2003 3.641 3.663 3.618 3.643 23,028 -0.00(-0.12%)
Jan 14, 2003 3.676 3.693 3.641 3.648 31,038 -0.02(-0.65%)
Jan 13, 2003 3.685 3.694 3.648 3.672 30,370 -0.01(-0.16%)
Jan 10, 2003 3.651 3.678 3.648 3.678 22,694 +0.04(+0.99%)
Jan 09, 2003 3.623 3.648 3.612 3.642 29,035 +0.02(+0.45%)
Jan 08, 2003 3.691 3.691 3.618 3.626 23,028 -0.05(-1.39%)
Jan 07, 2003 3.783 3.805 3.663 3.676 31,371 -0.12(-3.20%)
Jan 06, 2003 3.690 3.798 3.690 3.798 29,035 +0.12(+3.13%)
Jan 03, 2003 3.682 3.697 3.655 3.682 33,040 +0.00(+0.00%)
Jan 02, 2003 3.566 3.693 3.566 3.682 46,724 +0.12(+3.28%)
Dec 31, 2002 3.567 3.603 3.543 3.566 82,101 -0.02(-0.46%)
Dec 30, 2002 3.630 3.633 3.575 3.582 65,747 -0.06(-1.52%)
Dec 27, 2002 3.702 3.708 3.626 3.638 39,715 -0.08(-2.06%)
Dec 26, 2002 3.765 3.768 3.702 3.714 19,357 -0.04(-1.16%)
Dec 24, 2002 3.762 3.771 3.750 3.757 7,008 -0.00(-0.08%)
Dec 23, 2002 3.655 3.760 3.655 3.760 43,386 +0.09(+2.45%)
Dec 20, 2002 3.648 3.670 3.627 3.670 55,735 +0.04(+1.03%)
Dec 19, 2002 3.618 3.641 3.603 3.633 105,463 +0.02(+0.62%)
Dec 18, 2002 3.724 3.724 3.611 3.611 39,381 -0.14(-3.83%)
Dec 17, 2002 3.823 3.823 3.753 3.754 17,020 -0.07(-1.80%)
Dec 16, 2002 3.826 3.840 3.814 3.823 21,693 +0.00(+0.08%)
Dec 13, 2002 3.835 3.835 3.783 3.820 24,363 -0.02(-0.58%)
Dec 12, 2002 3.820 3.862 3.820 3.843 18,355 +0.03(+0.71%)
Dec 11, 2002 3.783 3.816 3.783 3.816 13,349 +0.04(+1.11%)
Dec 10, 2002 3.663 3.775 3.663 3.774 18,689 +0.12(+3.24%)
Dec 09, 2002 3.738 3.738 3.655 3.655 33,040 -0.08(-2.20%)
Dec 06, 2002 3.708 3.738 3.685 3.738 14,351 +0.02(+0.60%)
Dec 05, 2002 3.775 3.775 3.700 3.715 24,363 -0.06(-1.47%)
Dec 04, 2002 3.798 3.798 3.747 3.771 50,061 -0.03(-0.91%)
Dec 03, 2002 3.903 3.903 3.805 3.805 14,684 -0.10(-2.68%)
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.