Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.27	29.29	27.90	28.96	588,581	+0.76(+2.68%)
May 28, 2009	27.35	28.21	26.86	28.20	1,068,697	+1.28(+4.74%)
May 27, 2009	27.88	28.22	26.86	26.92	652,268	-1.16(-4.14%)
May 26, 2009	26.85	28.42	26.83	28.09	544,175	+0.99(+3.67%)
May 22, 2009	26.57	27.37	26.26	27.09	550,775	+0.59(+2.22%)
May 21, 2009	26.57	26.88	25.88	26.51	650,139	-0.31(-1.14%)
May 20, 2009	27.76	27.91	26.74	26.81	713,314	-0.92(-3.33%)
May 19, 2009	28.18	28.18	27.49	27.73	566,623	-0.35(-1.24%)
May 18, 2009	27.36	28.08	27.01	28.08	295,313	+0.92(+3.40%)
May 15, 2009	27.10	27.78	26.76	27.16	497,322	+0.02(+0.09%)
May 14, 2009	26.43	27.51	26.10	27.13	458,983	+0.73(+2.77%)
May 13, 2009	27.57	27.57	26.38	26.40	381,830	-1.67(-5.96%)
May 12, 2009	28.56	28.91	27.51	28.08	573,772	-0.42(-1.47%)
May 11, 2009	29.14	29.33	28.48	28.49	646,636	-1.01(-3.43%)
May 08, 2009	28.75	29.54	28.39	29.51	594,060	+1.27(+4.51%)
May 07, 2009	29.23	29.44	28.12	28.23	929,867	-0.87(-2.98%)
May 06, 2009	29.59	29.70	28.72	29.10	594,999	-0.10(-0.35%)
May 05, 2009	28.38	29.46	28.38	29.20	685,187	+1.58(+5.73%)
May 04, 2009	27.18	27.62	26.95	27.62	483,891	+0.83(+3.09%)

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.