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

Greif Bros Corp (NY: GEF )

64.29 +0.12 (+0.19%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Jun 30, 2004 6.287 6.354 6.247 6.324 265,210 +0.06(+0.91%)
Jun 29, 2004 6.160 6.274 6.152 6.268 227,132 +0.09(+1.50%)
Jun 28, 2004 6.018 6.209 6.018 6.175 216,777 +0.19(+3.10%)
Jun 25, 2004 6.154 6.155 5.988 5.989 296,942 -0.18(-2.91%)
Jun 24, 2004 6.182 6.227 6.122 6.169 171,685 +0.02(+0.39%)
Jun 23, 2004 5.971 6.160 5.911 6.145 188,720 +0.19(+3.27%)
Jun 22, 2004 5.944 5.973 5.880 5.950 125,924 -0.03(-0.53%)
Jun 21, 2004 6.092 6.101 5.940 5.982 142,291 -0.08(-1.33%)
Jun 18, 2004 6.137 6.167 5.913 6.063 271,556 +0.04(+0.60%)
Jun 17, 2004 5.838 6.027 5.823 6.027 201,413 +0.21(+3.68%)
Jun 16, 2004 5.816 5.883 5.808 5.813 207,759 -0.02(-0.31%)
Jun 15, 2004 5.741 5.916 5.741 5.831 194,732 +0.11(+1.96%)
Jun 14, 2004 5.763 5.814 5.657 5.718 296,274 -0.12(-2.05%)
Jun 10, 2004 5.771 5.986 5.727 5.838 261,536 +0.07(+1.17%)
Jun 09, 2004 5.820 5.980 5.763 5.771 178,699 -0.06(-1.10%)
Jun 08, 2004 5.769 5.838 5.748 5.835 188,386 +0.06(+0.98%)
Jun 07, 2004 5.554 5.793 5.554 5.778 282,579 +0.33(+6.04%)
Jun 04, 2004 5.359 5.503 5.359 5.449 150,976 +0.13(+2.39%)
Jun 03, 2004 5.387 5.387 5.224 5.322 156,320 -0.07(-1.22%)
Jun 02, 2004 5.389 5.389 5.344 5.387 29,727 +0.05(+0.98%)
Jun 01, 2004 5.344 5.351 5.284 5.335 79,830 +0.01(+0.11%)
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%)
May 03, 2004 4.947 5.045 4.947 5.006 85,508 +0.09(+1.73%)
Apr 30, 2004 5.082 5.082 4.919 4.920 97,199 -0.12(-2.46%)
Apr 29, 2004 5.239 5.239 5.001 5.045 59,455 -0.19(-3.71%)
Apr 28, 2004 5.314 5.314 5.179 5.239 84,506 -0.09(-1.74%)
Apr 27, 2004 5.326 5.389 5.269 5.332 79,830 +0.01(+0.14%)
Apr 26, 2004 5.322 5.368 5.307 5.325 43,422 +0.00(+0.06%)
Apr 23, 2004 5.374 5.387 5.245 5.322 58,453 -0.07(-1.25%)
Apr 22, 2004 5.247 5.389 5.247 5.389 69,809 +0.15(+2.83%)
Apr 21, 2004 5.217 5.287 5.187 5.241 115,570 +0.04(+0.75%)
Apr 20, 2004 5.284 5.366 5.202 5.202 144,963 -0.10(-1.81%)
Apr 19, 2004 5.337 5.349 5.211 5.298 177,029 -0.02(-0.45%)
Apr 16, 2004 5.202 5.363 5.179 5.322 129,599 +0.13(+2.60%)
Apr 15, 2004 5.164 5.233 5.154 5.187 131,937 +0.04(+0.81%)
Apr 14, 2004 5.105 5.238 5.090 5.145 77,158 +0.02(+0.44%)
Apr 13, 2004 5.269 5.271 5.121 5.122 71,479 -0.11(-2.14%)
Apr 12, 2004 5.164 5.269 5.164 5.235 92,189 +0.14(+2.73%)
Apr 08, 2004 5.179 5.245 5.096 5.096 58,119 -0.10(-1.99%)
Apr 07, 2004 5.134 5.209 5.007 5.199 120,246 +0.04(+0.87%)
Apr 06, 2004 5.262 5.269 5.128 5.154 61,793 -0.15(-2.74%)
Apr 05, 2004 5.100 5.299 5.100 5.299 151,978 +0.20(+3.96%)
Apr 02, 2004 5.134 5.157 5.097 5.097 73,484 +0.01(+0.15%)
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.