Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Greif Bros Corp
(NY:
GEF
)
64.94
+0.83 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
9.332
9.543
9.332
9.498
281,012
+0.20(+2.19%)
May 30, 2006
9.453
9.453
9.217
9.295
372,458
-0.18(-1.91%)
May 26, 2006
9.557
9.557
9.319
9.476
189,900
+0.00(+0.03%)
May 25, 2006
9.274
9.473
9.274
9.473
402,162
+0.26(+2.81%)
May 24, 2006
8.966
9.220
8.935
9.214
513,632
+0.25(+2.84%)
May 23, 2006
9.071
9.322
8.847
8.959
699,862
-0.07(-0.83%)
May 22, 2006
9.280
9.280
8.869
9.034
577,711
-0.31(-3.27%)
May 19, 2006
9.085
9.371
8.966
9.339
534,658
+0.17(+1.88%)
May 18, 2006
9.106
9.363
9.095
9.167
420,518
+0.09(+1.02%)
May 17, 2006
9.032
9.104
8.895
9.074
239,962
+0.01(+0.08%)
May 16, 2006
9.236
9.269
9.041
9.067
260,654
-0.14(-1.55%)
May 15, 2006
9.393
9.393
9.016
9.209
464,572
-0.26(-2.74%)
May 12, 2006
9.651
9.651
9.363
9.468
369,121
-0.22(-2.27%)
May 11, 2006
9.835
9.859
9.648
9.689
252,310
-0.12(-1.27%)
May 10, 2006
9.858
9.903
9.778
9.813
123,151
-0.07(-0.74%)
May 09, 2006
9.844
9.993
9.783
9.886
126,489
+0.04(+0.40%)
May 08, 2006
9.888
9.888
9.804
9.847
219,270
-0.06(-0.63%)
May 05, 2006
9.918
9.996
9.860
9.910
101,458
+0.02(+0.17%)
May 04, 2006
9.940
9.940
9.777
9.894
97,453
-0.05(-0.47%)
May 03, 2006
9.984
10.05
9.846
9.940
177,885
-0.06(-0.58%)
May 02, 2006
9.774
10.03
9.663
9.999
381,803
+0.22(+2.28%)
May 01, 2006
9.730
9.822
9.588
9.775
224,276
+0.07(+0.73%)
Apr 28, 2006
9.708
9.831
9.600
9.705
193,571
-0.04(-0.42%)
Apr 27, 2006
9.798
9.888
9.597
9.745
202,249
-0.19(-1.96%)
Apr 26, 2006
9.805
10.14
9.805
9.940
177,218
+0.17(+1.76%)
Apr 25, 2006
9.879
9.937
9.710
9.768
212,595
-0.07(-0.75%)
Apr 24, 2006
9.967
10.01
9.738
9.841
197,576
-0.12(-1.23%)
Apr 21, 2006
10.19
10.19
9.838
9.964
219,937
+0.01(+0.12%)
Apr 20, 2006
10.12
10.12
9.831
9.952
179,220
-0.21(-2.02%)
Apr 19, 2006
9.994
10.16
9.900
10.16
170,877
+0.20(+2.02%)
Apr 18, 2006
9.843
10.02
9.799
9.957
363,447
+0.15(+1.54%)
Apr 17, 2006
9.910
9.942
9.732
9.805
265,994
-0.08(-0.77%)
Apr 13, 2006
9.972
9.942
9.820
9.882
126,155
-0.09(-0.90%)
Apr 12, 2006
9.888
10.02
9.888
9.972
153,188
+0.10(+1.03%)
Apr 11, 2006
9.892
9.985
9.858
9.870
304,708
+0.00(+0.00%)
Apr 10, 2006
9.850
9.979
9.742
9.870
229,282
-0.03(-0.32%)
Apr 07, 2006
10.06
10.10
9.850
9.901
336,748
-0.15(-1.52%)
Apr 06, 2006
10.11
10.12
9.985
10.05
200,246
-0.06(-0.55%)
Apr 05, 2006
10.05
10.17
10.01
10.11
299,368
+0.02(+0.19%)
Apr 04, 2006
10.11
10.19
10.05
10.09
212,261
-0.07(-0.72%)
Apr 03, 2006
10.27
10.28
10.07
10.16
266,661
-0.09(-0.85%)
Mar 31, 2006
10.40
10.40
10.13
10.25
192,236
-0.11(-1.10%)
Mar 30, 2006
10.48
10.48
10.17
10.36
377,131
-0.04(-0.40%)
Mar 29, 2006
10.04
10.43
10.01
10.41
445,882
+0.37(+3.66%)
Mar 28, 2006
10.20
10.25
9.912
10.04
400,493
-0.22(-2.16%)
Mar 27, 2006
10.26
10.32
10.22
10.26
159,863
-0.04(-0.41%)
Mar 24, 2006
10.10
10.48
10.10
10.30
347,094
+0.17(+1.70%)
Mar 23, 2006
10.27
10.27
10.07
10.13
204,585
-0.15(-1.49%)
Mar 22, 2006
10.13
10.31
10.12
10.28
342,755
+0.17(+1.67%)
Mar 21, 2006
10.19
10.31
10.10
10.11
430,530
-0.07(-0.68%)
Mar 20, 2006
10.13
10.18
9.982
10.18
823,347
+0.06(+0.62%)
Mar 17, 2006
9.907
10.13
9.835
10.12
818,341
+0.25(+2.50%)
Mar 16, 2006
9.810
9.873
9.736
9.873
655,140
+0.10(+1.03%)
Mar 15, 2006
9.500
9.772
9.467
9.772
224,610
+0.27(+2.81%)
Mar 14, 2006
9.410
9.548
9.289
9.506
294,029
+0.02(+0.24%)
Mar 13, 2006
9.386
9.626
9.386
9.483
260,654
+0.12(+1.33%)
Mar 10, 2006
9.130
9.461
9.130
9.359
438,874
+0.21(+2.28%)
Mar 09, 2006
9.130
9.218
9.044
9.151
310,382
+0.00(+0.00%)
Mar 08, 2006
9.116
9.229
9.022
9.151
178,887
-0.04(-0.44%)
Mar 07, 2006
9.032
9.232
8.989
9.191
283,682
+0.04(+0.41%)
Mar 06, 2006
9.392
9.392
9.034
9.154
358,107
-0.17(-1.78%)
Mar 03, 2006
9.256
9.407
9.185
9.320
415,178
+0.08(+0.86%)
Mar 02, 2006
9.363
9.411
9.124
9.241
1,096,684
+0.52(+6.02%)
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
.