Indicators

Greif Bros Corp (NY: GEF )

64.94 +0.83 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.24	29.27	27.87	28.93	589,064	+0.75(+2.68%)
May 28, 2009	27.33	28.18	26.84	28.18	1,069,573	+1.28(+4.74%)
May 27, 2009	27.85	28.20	26.84	26.90	652,803	-1.16(-4.14%)
May 26, 2009	26.82	28.40	26.81	28.06	544,621	+0.99(+3.67%)
May 22, 2009	26.54	27.35	26.24	27.07	551,227	+0.59(+2.22%)
May 21, 2009	26.55	26.86	25.85	26.48	650,672	-0.31(-1.14%)
May 20, 2009	27.73	27.88	26.72	26.79	713,898	-0.92(-3.33%)
May 19, 2009	28.16	28.16	27.47	27.71	567,087	-0.35(-1.24%)
May 18, 2009	27.33	28.06	26.99	28.06	295,556	+0.92(+3.40%)
May 15, 2009	27.08	27.75	26.74	27.14	497,730	+0.02(+0.09%)
May 14, 2009	26.41	27.48	26.08	27.11	459,360	+0.73(+2.77%)
May 13, 2009	27.55	27.55	26.36	26.38	382,143	-1.67(-5.96%)
May 12, 2009	28.54	28.89	27.49	28.05	574,242	-0.42(-1.47%)
May 11, 2009	29.12	29.30	28.46	28.47	647,167	-1.01(-3.43%)
May 08, 2009	28.72	29.52	28.37	29.48	594,547	+1.27(+4.51%)
May 07, 2009	29.20	29.41	28.09	28.21	930,630	-0.87(-2.98%)
May 06, 2009	29.56	29.68	28.70	29.08	595,487	-0.10(-0.35%)
May 05, 2009	28.35	29.44	28.35	29.18	685,749	+1.58(+5.73%)
May 04, 2009	27.15	27.60	26.93	27.60	484,288	+0.83(+3.09%)

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.