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 (%)
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%)

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.