Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.011 9.176 9.004 9.139 160,197 +0.15(+1.63%)
Oct 28, 2005 8.539 8.999 8.539 8.992 160,197 +0.39(+4.49%)
Oct 27, 2005 8.773 8.776 8.605 8.605 91,446 -0.18(-2.08%)
Oct 26, 2005 8.892 8.892 8.724 8.788 131,161 -0.08(-0.91%)
Oct 25, 2005 9.019 9.019 8.668 8.869 152,521 -0.18(-1.99%)
Oct 24, 2005 8.764 9.113 8.764 9.049 146,513 +0.19(+2.13%)
Oct 21, 2005 8.689 8.883 8.644 8.860 78,763 +0.19(+2.19%)
Oct 20, 2005 8.959 8.959 8.554 8.670 91,779 -0.30(-3.36%)
Oct 19, 2005 8.766 8.971 8.586 8.971 159,863 +0.21(+2.34%)
Oct 18, 2005 8.863 8.881 8.743 8.766 221,940 -0.08(-0.93%)
Oct 17, 2005 9.026 9.026 8.599 8.848 214,264 -0.18(-1.98%)
Oct 14, 2005 8.749 9.064 8.677 9.026 219,603 +0.31(+3.52%)
Oct 13, 2005 8.605 8.734 8.547 8.719 156,526 +0.10(+1.15%)
Oct 12, 2005 8.704 8.853 8.439 8.620 190,901 -0.08(-0.96%)
Oct 11, 2005 8.631 8.845 8.611 8.704 232,619 +0.09(+1.03%)
Oct 10, 2005 9.056 8.793 8.569 8.616 114,808 -0.15(-1.69%)
Oct 07, 2005 8.509 8.811 8.495 8.764 58,739 +0.27(+3.23%)
Oct 06, 2005 8.682 8.682 8.405 8.490 118,145 -0.21(-2.46%)
Oct 05, 2005 8.989 8.989 8.629 8.704 140,506 -0.31(-3.41%)
Oct 04, 2005 9.244 9.271 8.989 9.011 138,170 -0.21(-2.23%)
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.