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

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
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 (%)
Jul 30, 2004 5.681 5.696 5.561 5.563 41,418 -0.10(-1.80%)
Jul 29, 2004 5.657 5.666 5.598 5.664 52,106 +0.02(+0.40%)
Jul 28, 2004 5.613 5.658 5.509 5.642 71,479 +0.03(+0.51%)
Jul 27, 2004 5.449 5.618 5.420 5.613 86,844 +0.15(+2.82%)
Jul 26, 2004 5.666 5.666 5.419 5.459 111,228 -0.19(-3.42%)
Jul 23, 2004 5.703 5.703 5.509 5.652 115,904 -0.06(-1.05%)
Jul 22, 2004 5.898 5.898 5.688 5.712 107,887 -0.20(-3.42%)
Jul 21, 2004 5.965 6.070 5.902 5.914 102,543 -0.07(-1.10%)
Jul 20, 2004 5.980 5.980 5.905 5.980 98,869 -0.03(-0.52%)
Jul 19, 2004 5.980 6.048 5.950 6.012 56,449 +0.01(+0.25%)
Jul 16, 2004 5.952 6.078 5.917 5.997 71,813 +0.04(+0.75%)
Jul 15, 2004 5.935 6.003 5.860 5.952 157,990 +0.01(+0.15%)
Jul 14, 2004 5.890 5.988 5.831 5.943 102,543 +0.03(+0.51%)
Jul 13, 2004 5.958 5.985 5.913 5.913 57,117 -0.06(-1.00%)
Jul 12, 2004 5.950 5.995 5.931 5.973 86,510 +0.01(+0.25%)
Jul 09, 2004 5.943 5.980 5.920 5.958 80,498 +0.01(+0.25%)
Jul 08, 2004 6.055 6.091 5.943 5.943 124,254 -0.18(-2.93%)
Jul 07, 2004 6.063 6.161 6.063 6.122 99,871 -0.05(-0.85%)
Jul 06, 2004 6.212 6.265 6.095 6.175 129,599 -0.13(-2.07%)
Jul 02, 2004 6.339 6.387 6.287 6.305 96,197 -0.01(-0.19%)
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.