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

Greif Bros Corp (NY: GEF )

64.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2005 10.00 10.05 9.877 9.930 201,248 -0.12(-1.15%)
Dec 29, 2005 9.873 10.13 9.847 10.05 202,249 +0.19(+1.92%)
Dec 28, 2005 9.735 9.918 9.665 9.856 232,286 +0.12(+1.25%)
Dec 27, 2005 10.13 10.17 9.657 9.735 317,391 -0.28(-2.80%)
Dec 23, 2005 9.895 10.07 9.858 10.02 139,838 +0.16(+1.60%)
Dec 22, 2005 9.933 10.03 9.775 9.858 199,245 -0.04(-0.38%)
Dec 21, 2005 9.912 10.05 9.783 9.895 176,550 -0.02(-0.17%)
Dec 20, 2005 9.963 10.02 9.802 9.912 290,024 -0.05(-0.51%)
Dec 19, 2005 10.19 10.19 9.846 9.963 378,800 -0.27(-2.64%)
Dec 16, 2005 10.11 10.27 10.08 10.23 586,055 +0.11(+1.05%)
Dec 15, 2005 10.11 10.15 9.994 10.13 234,288 +0.01(+0.09%)
Dec 14, 2005 10.06 10.16 9.880 10.12 202,916 +0.09(+0.87%)
Dec 13, 2005 9.880 10.08 9.843 10.03 300,370 +0.16(+1.58%)
Dec 12, 2005 9.798 9.951 9.730 9.874 251,309 +0.20(+2.09%)
Dec 09, 2005 9.533 9.690 9.408 9.672 100,123 +0.18(+1.86%)
Dec 08, 2005 9.139 9.805 9.064 9.495 280,011 +0.12(+1.33%)
Dec 07, 2005 9.365 9.581 9.325 9.371 91,112 +0.01(+0.06%)
Dec 06, 2005 9.461 9.648 9.360 9.365 201,915 -0.02(-0.18%)
Dec 05, 2005 9.404 9.485 9.353 9.381 101,792 -0.16(-1.63%)
Dec 02, 2005 9.543 9.545 9.392 9.537 86,773 -0.01(-0.11%)
Dec 01, 2005 9.035 9.570 9.035 9.548 223,275 +0.55(+6.13%)
Nov 30, 2005 9.242 9.420 8.996 8.996 261,655 -0.32(-3.41%)
Nov 29, 2005 9.326 9.425 9.224 9.314 78,096 +0.06(+0.66%)
Nov 28, 2005 9.401 9.513 9.142 9.253 126,489 -0.22(-2.29%)
Nov 25, 2005 9.438 9.540 9.393 9.470 18,689 +0.09(+0.99%)
Nov 23, 2005 9.428 9.467 9.332 9.377 113,806 -0.06(-0.59%)
Nov 22, 2005 9.435 9.504 9.284 9.432 103,127 +0.02(+0.25%)
Nov 21, 2005 9.191 9.506 9.161 9.408 187,230 +0.15(+1.60%)
Nov 18, 2005 9.124 9.274 9.109 9.260 184,560 +0.22(+2.47%)
Nov 17, 2005 8.772 9.038 8.772 9.037 151,520 +0.32(+3.70%)
Nov 16, 2005 8.647 8.761 8.572 8.715 113,139 +0.09(+1.08%)
Nov 15, 2005 8.736 8.794 8.539 8.622 149,517 -0.12(-1.34%)
Nov 14, 2005 9.037 9.038 8.697 8.739 139,838 -0.32(-3.55%)
Nov 11, 2005 9.056 9.146 8.974 9.061 67,416 -0.02(-0.20%)
Nov 10, 2005 8.974 9.146 8.817 9.079 162,533 +0.09(+0.98%)
Nov 09, 2005 8.745 9.094 8.745 8.990 130,494 +0.28(+3.25%)
Nov 08, 2005 8.653 8.736 8.556 8.707 156,192 +0.03(+0.36%)
Nov 07, 2005 8.559 8.875 8.559 8.676 262,323 -0.18(-1.98%)
Nov 04, 2005 8.980 8.986 8.749 8.851 101,124 -0.11(-1.19%)
Nov 03, 2005 9.118 9.172 8.884 8.957 169,208 -0.15(-1.60%)
Nov 02, 2005 8.920 9.103 8.920 9.103 144,845 +0.17(+1.88%)
Nov 01, 2005 9.124 9.124 8.924 8.935 97,119 -0.20(-2.23%)
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.