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

Greif Bros Corp (NY: GEF )

61.29 -0.09 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 6.347 6.374 6.251 6.310 154,316 -0.05(-0.82%)
Sep 29, 2004 6.232 6.362 6.217 6.362 118,910 +0.09(+1.48%)
Sep 28, 2004 6.257 6.269 6.185 6.269 155,318 +0.03(+0.55%)
Sep 27, 2004 6.324 6.324 6.205 6.235 127,929 -0.10(-1.54%)
Sep 24, 2004 6.347 6.360 6.272 6.332 34,403 +0.01(+0.14%)
Sep 23, 2004 6.287 6.360 6.266 6.323 34,737 +0.06(+0.91%)
Sep 22, 2004 6.372 6.372 6.169 6.266 135,945 -0.15(-2.33%)
Sep 21, 2004 6.482 6.482 6.407 6.416 92,523 -0.09(-1.36%)
Sep 20, 2004 6.525 6.527 6.390 6.504 119,578 -0.02(-0.30%)
Sep 17, 2004 6.560 6.560 6.417 6.524 309,968 -0.01(-0.21%)
Sep 16, 2004 6.488 6.540 6.476 6.537 56,449 +0.05(+0.76%)
Sep 15, 2004 6.404 6.504 6.404 6.488 91,855 +0.03(+0.53%)
Sep 14, 2004 6.449 6.504 6.431 6.453 63,129 -0.03(-0.51%)
Sep 13, 2004 6.452 6.510 6.369 6.486 148,304 -0.00(-0.02%)
Sep 10, 2004 6.377 6.488 6.354 6.488 96,197 +0.05(+0.77%)
Sep 09, 2004 6.221 6.482 6.221 6.438 292,934 +0.22(+3.49%)
Sep 08, 2004 6.137 6.244 6.137 6.221 179,033 -0.01(-0.10%)
Sep 07, 2004 6.048 6.235 6.048 6.227 209,429 +0.09(+1.51%)
Sep 03, 2004 6.112 6.280 6.112 6.134 140,287 -0.01(-0.24%)
Sep 02, 2004 6.025 6.257 5.991 6.149 320,657 +0.31(+5.36%)
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.