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

Greif Bros Corp Cl B (NY: GEF-B )

69.96 -0.55 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 9.631 9.631 9.347 9.540 17,168 -0.09(-0.94%)
Sep 29, 2004 9.654 9.654 9.631 9.631 3,962 +0.11(+1.19%)
Sep 28, 2004 9.518 9.518 9.518 9.518 0 +0.00(+0.00%)
Sep 27, 2004 9.654 9.654 9.518 9.518 2,201 -0.25(-2.56%)
Sep 24, 2004 9.768 9.768 9.768 9.768 0 +0.00(+0.00%)
Sep 23, 2004 9.768 9.768 9.768 9.768 0 +0.00(+0.00%)
Sep 22, 2004 9.768 9.768 9.768 9.768 0 +0.00(+0.00%)
Sep 21, 2004 9.768 9.768 9.768 9.768 2,201 +0.00(+0.00%)
Sep 20, 2004 9.768 9.768 9.768 9.768 440 -0.11(-1.15%)
Sep 17, 2004 9.881 9.881 9.838 9.881 3,081 +0.00(+0.02%)
Sep 16, 2004 9.847 9.879 9.847 9.879 1,320 +0.09(+0.90%)
Sep 15, 2004 9.768 9.790 9.768 9.790 880 +0.01(+0.14%)
Sep 14, 2004 9.768 9.777 9.768 9.777 1,320 +0.00(+0.02%)
Sep 13, 2004 9.790 9.790 9.768 9.774 8,364 -0.11(-1.08%)
Sep 10, 2004 9.654 9.881 9.654 9.881 21,131 +0.11(+1.16%)
Sep 09, 2004 9.513 9.768 9.513 9.768 54,148 +0.27(+2.82%)
Sep 08, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 07, 2004 9.427 9.500 9.427 9.500 2,201 -0.02(-0.19%)
Sep 03, 2004 9.518 9.518 9.518 9.518 4,402 +0.20(+2.20%)
Sep 02, 2004 9.086 9.370 9.086 9.313 20,690 +0.45(+5.13%)
Sep 01, 2004 8.859 8.859 8.859 8.859 0 +0.00(+0.00%)
Aug 31, 2004 8.700 8.859 8.700 8.859 2,641 +0.23(+2.63%)
Aug 30, 2004 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Aug 27, 2004 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Aug 26, 2004 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Aug 25, 2004 8.518 8.666 8.518 8.632 6,163 +0.23(+2.70%)
Aug 24, 2004 8.405 8.405 8.405 8.405 440 +0.09(+1.09%)
Aug 23, 2004 8.405 8.405 8.314 8.314 1,760 -0.09(-1.08%)
Aug 20, 2004 8.337 8.405 8.337 8.405 880 +0.00(+0.00%)
Aug 19, 2004 8.405 8.405 8.405 8.405 0 +0.00(+0.00%)
Aug 18, 2004 8.405 8.405 8.405 8.405 440 +0.11(+1.37%)
Aug 17, 2004 8.291 8.291 8.291 8.291 0 +0.00(+0.00%)
Aug 16, 2004 8.291 8.291 8.291 8.291 0 +0.00(+0.00%)
Aug 13, 2004 8.291 8.291 8.291 8.291 13,206 +0.00(+0.00%)
Aug 12, 2004 8.223 8.291 8.223 8.291 7,043 +0.07(+0.83%)
Aug 11, 2004 8.123 8.223 8.123 8.223 14,967 -0.24(-2.82%)
Aug 10, 2004 8.461 8.461 8.461 8.461 0 +0.00(+0.00%)
Aug 09, 2004 8.461 8.461 8.461 8.461 0 +0.00(+0.00%)
Aug 06, 2004 8.575 8.575 8.461 8.461 2,641 -0.24(-2.74%)
Aug 05, 2004 8.745 8.745 8.700 8.700 11,886 +0.05(+0.52%)
Aug 04, 2004 8.655 8.655 8.655 8.655 0 +0.00(+0.00%)
Aug 03, 2004 8.655 8.655 8.655 8.655 0 +0.00(+0.00%)
Aug 02, 2004 8.655 8.655 8.655 8.655 0 +0.00(+0.00%)
Jul 30, 2004 8.655 8.655 8.655 8.655 880 +0.06(+0.66%)
Jul 29, 2004 8.802 8.802 8.575 8.598 23,772 -0.26(-2.95%)
Jul 28, 2004 8.859 8.859 8.859 8.859 0 +0.00(+0.00%)
Jul 27, 2004 8.859 8.859 8.859 8.859 0 +0.00(+0.00%)
Jul 26, 2004 8.859 8.859 8.859 8.859 5,722 +0.00(+0.00%)
Jul 23, 2004 8.973 8.973 8.632 8.859 47,544 -0.31(-3.35%)
Jul 22, 2004 9.166 9.166 9.166 9.166 4,402 +0.01(+0.07%)
Jul 21, 2004 9.154 9.159 9.154 9.159 2,201 +0.00(+0.05%)
Jul 20, 2004 9.154 9.154 9.154 9.154 440 -0.02(-0.25%)
Jul 19, 2004 9.091 9.177 9.091 9.177 5,282 +0.06(+0.62%)
Jul 16, 2004 9.120 9.120 9.120 9.120 880 +0.03(+0.32%)
Jul 15, 2004 9.091 9.120 9.091 9.091 10,565 -0.02(-0.20%)
Jul 14, 2004 9.109 9.132 9.091 9.109 6,603 -0.09(-0.99%)
Jul 13, 2004 9.200 9.200 9.200 9.200 880 -0.14(-1.46%)
Jul 12, 2004 9.381 9.381 9.336 9.336 1,760 -0.16(-1.67%)
Jul 09, 2004 9.643 9.643 9.495 9.495 5,722 -0.06(-0.59%)
Jul 08, 2004 9.540 9.654 9.540 9.552 11,886 +0.01(+0.12%)
Jul 07, 2004 9.540 9.540 9.540 9.540 11,445 +0.00(+0.00%)
Jul 06, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jul 02, 2004 9.540 9.540 9.540 9.540 4,842 +0.11(+1.20%)
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.