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 28, 2004	5.253	5.369	5.250	5.329	124,588	+0.08(+1.45%)
May 27, 2004	5.209	5.253	5.194	5.253	119,244	+0.06(+1.12%)
May 26, 2004	5.187	5.209	5.164	5.194	75,488	+0.00(+0.00%)
May 25, 2004	5.232	5.232	5.154	5.194	113,232	-0.04(-0.69%)
May 24, 2004	5.149	5.232	5.149	5.230	137,615	+0.10(+1.87%)
May 21, 2004	5.067	5.148	5.040	5.134	160,996	+0.08(+1.66%)
May 20, 2004	5.090	5.119	5.030	5.051	73,818	-0.04(-0.76%)
May 19, 2004	5.119	5.172	5.075	5.090	93,191	-0.03(-0.58%)
May 18, 2004	5.090	5.119	5.052	5.119	64,799	+0.04(+0.83%)
May 17, 2004	5.182	5.182	5.072	5.078	192,728	-0.12(-2.30%)
May 14, 2004	5.181	5.232	5.142	5.197	56,449	+0.02(+0.32%)
May 13, 2004	5.179	5.269	5.179	5.181	165,339	+0.00(+0.03%)
May 12, 2004	5.127	5.179	5.072	5.179	124,588	+0.03(+0.61%)
May 11, 2004	4.932	5.148	4.931	5.148	91,521	+0.24(+4.82%)
May 10, 2004	5.105	5.105	4.878	4.911	119,912	-0.19(-3.78%)
May 07, 2004	5.082	5.127	5.067	5.105	143,627	+0.04(+0.74%)
May 06, 2004	5.105	5.105	5.052	5.067	166,007	-0.05(-0.91%)
May 05, 2004	5.084	5.116	5.045	5.113	41,752	+0.04(+0.89%)
May 04, 2004	5.004	5.069	4.940	5.069	103,211	+0.06(+1.26%)

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.