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

Greif Bros Corp (NY: GEF )

63.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 31, 2006 10.27 10.46 10.15 10.36 193,062 -0.12(-1.13%)
Jul 28, 2006 10.31 10.58 10.30 10.48 251,181 +0.21(+2.00%)
Jul 27, 2006 10.48 10.56 10.18 10.27 207,759 -0.18(-1.70%)
Jul 26, 2006 10.54 10.61 10.34 10.45 180,369 -0.11(-1.03%)
Jul 25, 2006 10.54 10.77 10.44 10.56 285,585 +0.09(+0.81%)
Jul 24, 2006 10.17 10.49 10.21 10.48 431,217 +0.30(+2.96%)
Jul 21, 2006 10.28 10.45 9.955 10.17 382,116 -0.17(-1.62%)
Jul 20, 2006 10.61 10.66 10.30 10.34 473,303 -0.27(-2.51%)
Jul 19, 2006 10.40 10.68 10.39 10.61 445,914 +0.21(+1.97%)
Jul 18, 2006 10.34 10.49 10.12 10.40 335,020 +0.09(+0.91%)
Jul 17, 2006 10.38 10.49 10.28 10.31 173,689 -0.11(-1.05%)
Jul 14, 2006 10.33 10.52 10.19 10.42 274,563 +0.01(+0.13%)
Jul 13, 2006 10.53 10.56 10.27 10.41 368,088 -0.17(-1.59%)
Jul 12, 2006 10.81 10.93 10.55 10.57 363,411 -0.25(-2.34%)
Jul 11, 2006 10.71 10.83 10.43 10.83 596,222 +0.07(+0.68%)
Jul 10, 2006 10.70 11.03 10.70 10.75 312,975 +0.00(+0.04%)
Jul 07, 2006 10.87 10.96 10.67 10.75 440,570 -0.16(-1.44%)
Jul 06, 2006 11.05 11.13 10.81 10.91 367,420 -0.15(-1.38%)
Jul 05, 2006 11.12 11.14 10.97 11.06 213,771 -0.10(-0.87%)
Jul 03, 2006 11.16 11.23 11.13 11.16 181,371 -0.07(-0.59%)
Jun 30, 2006 11.08 11.22 10.98 11.22 1,255,240 +0.28(+2.54%)
Jun 29, 2006 10.53 10.94 10.53 10.94 400,487 +0.49(+4.68%)
Jun 28, 2006 10.41 10.53 10.21 10.45 272,224 +0.17(+1.63%)
Jun 27, 2006 10.34 10.56 10.23 10.29 424,537 -0.01(-0.13%)
Jun 26, 2006 10.30 10.44 10.22 10.30 281,577 +0.09(+0.86%)
Jun 23, 2006 10.27 10.33 10.11 10.21 180,369 +0.05(+0.46%)
Jun 22, 2006 10.13 10.22 10.04 10.16 107,887 -0.01(-0.07%)
Jun 21, 2006 9.805 10.26 9.791 10.17 145,297 +0.28(+2.88%)
Jun 20, 2006 9.983 10.20 9.887 9.887 192,060 -0.13(-1.33%)
Jun 19, 2006 10.10 10.10 9.782 10.02 438,232 -0.09(-0.93%)
Jun 16, 2006 9.925 10.17 9.770 10.11 925,230 +0.15(+1.53%)
Jun 15, 2006 9.723 10.02 9.723 9.962 258,864 +0.33(+3.43%)
Jun 14, 2006 9.648 9.714 9.492 9.631 238,155 -0.08(-0.85%)
Jun 13, 2006 9.782 9.925 9.588 9.714 337,024 -0.06(-0.58%)
Jun 12, 2006 10.10 10.15 9.736 9.770 386,459 -0.30(-2.96%)
Jun 09, 2006 10.17 10.23 10.02 10.07 326,001 -0.07(-0.66%)
Jun 08, 2006 10.13 10.22 9.745 10.14 487,332 -0.07(-0.67%)
Jun 07, 2006 10.14 10.39 10.07 10.20 347,379 +0.06(+0.62%)
Jun 06, 2006 10.18 10.38 10.03 10.14 570,169 -0.01(-0.15%)
Jun 05, 2006 10.51 10.64 10.12 10.16 454,932 -0.47(-4.45%)
Jun 02, 2006 10.40 10.69 10.35 10.63 632,964 +0.20(+1.94%)
Jun 01, 2006 10.00 10.45 9.727 10.43 1,373,149 +0.94(+9.87%)
May 31, 2006 9.324 9.535 9.324 9.491 281,243 +0.20(+2.19%)
May 30, 2006 9.446 9.446 9.209 9.287 372,764 -0.18(-1.91%)
May 26, 2006 9.549 9.549 9.311 9.468 190,056 +0.00(+0.03%)
May 25, 2006 9.266 9.465 9.266 9.465 402,492 +0.26(+2.81%)
May 24, 2006 8.959 9.212 8.928 9.206 514,054 +0.25(+2.84%)
May 23, 2006 9.064 9.314 8.839 8.952 700,436 -0.07(-0.83%)
May 22, 2006 9.272 9.272 8.862 9.026 578,185 -0.31(-3.27%)
May 19, 2006 9.077 9.363 8.959 9.332 535,097 +0.17(+1.88%)
May 18, 2006 9.098 9.356 9.088 9.160 420,863 +0.09(+1.02%)
May 17, 2006 9.025 9.097 8.887 9.067 240,159 +0.01(+0.08%)
May 16, 2006 9.229 9.261 9.034 9.059 260,868 -0.14(-1.55%)
May 15, 2006 9.386 9.386 9.008 9.202 464,953 -0.26(-2.74%)
May 12, 2006 9.643 9.643 9.356 9.461 369,424 -0.22(-2.27%)
May 11, 2006 9.827 9.851 9.640 9.681 252,517 -0.12(-1.27%)
May 10, 2006 9.850 9.895 9.770 9.805 123,252 -0.07(-0.74%)
May 09, 2006 9.836 9.984 9.775 9.878 126,592 +0.04(+0.40%)
May 08, 2006 9.880 9.880 9.796 9.839 219,450 -0.06(-0.63%)
May 05, 2006 9.910 9.987 9.851 9.902 101,541 +0.02(+0.17%)
May 04, 2006 9.932 9.932 9.769 9.886 97,533 -0.05(-0.47%)
May 03, 2006 9.976 10.04 9.838 9.932 178,031 -0.06(-0.58%)
May 02, 2006 9.766 10.03 9.655 9.990 382,116 +0.22(+2.28%)
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.