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 30, 2003
3.200
3.251
3.191
3.233
63,797
+0.05(+1.50%)
May 29, 2003
3.162
3.211
3.162
3.185
66,135
+0.03(+1.00%)
May 28, 2003
3.166
3.179
3.151
3.154
36,742
+0.01(+0.33%)
May 27, 2003
3.117
3.144
3.106
3.144
77,826
+0.05(+1.74%)
May 23, 2003
3.039
3.099
3.039
3.090
51,772
+0.05(+1.78%)
May 22, 2003
3.046
3.049
3.012
3.036
26,721
-0.03(-1.07%)
May 21, 2003
3.076
3.076
3.034
3.069
31,397
+0.03(+0.98%)
May 20, 2003
3.061
3.081
3.019
3.039
33,735
+0.00(+0.00%)
May 19, 2003
3.151
3.160
2.789
3.039
43,088
-0.08(-2.50%)
May 16, 2003
3.203
3.206
3.115
3.117
99,871
-0.09(-2.66%)
May 15, 2003
3.203
3.203
3.159
3.202
48,432
+0.02(+0.75%)
May 14, 2003
3.188
3.209
3.173
3.178
21,711
+0.01(+0.19%)
May 13, 2003
3.196
3.211
3.144
3.172
78,494
-0.00(-0.05%)
May 12, 2003
3.181
3.226
3.141
3.173
71,813
+0.06(+2.07%)
May 09, 2003
3.084
3.109
3.069
3.109
43,756
+0.04(+1.32%)
May 08, 2003
3.046
3.082
3.046
3.069
42,420
+0.01(+0.24%)
May 07, 2003
3.067
3.091
3.061
3.061
68,473
-0.01(-0.20%)
May 06, 2003
3.000
3.072
2.985
3.067
50,436
+0.07(+2.45%)
May 05, 2003
3.078
3.091
2.994
2.994
72,815
-0.07(-2.25%)
May 02, 2003
3.046
3.084
3.046
3.063
37,410
+0.03(+1.04%)
May 01, 2003
3.067
3.067
2.986
3.031
51,104
-0.03(-0.98%)
Apr 30, 2003
3.024
3.069
3.007
3.061
35,405
+0.02(+0.74%)
Apr 29, 2003
3.069
3.082
3.039
3.039
43,422
-0.01(-0.25%)
Apr 28, 2003
2.949
3.046
2.949
3.046
75,822
+0.11(+3.62%)
Apr 25, 2003
2.922
2.940
2.922
2.940
10,020
+0.01(+0.20%)
Apr 24, 2003
2.926
2.956
2.922
2.934
32,065
-0.01(-0.51%)
Apr 23, 2003
2.934
2.955
2.919
2.949
54,779
+0.04(+1.23%)
Apr 22, 2003
2.861
2.913
2.861
2.913
47,430
+0.06(+2.15%)
Apr 21, 2003
2.870
2.876
2.844
2.852
134,609
-0.01(-0.52%)
Apr 17, 2003
2.844
2.867
2.844
2.867
46,094
+0.04(+1.32%)
Apr 16, 2003
2.837
2.841
2.807
2.829
61,793
+0.01(+0.43%)
Apr 15, 2003
2.813
2.829
2.777
2.817
117,574
+0.02(+0.64%)
Apr 14, 2003
2.804
2.807
2.784
2.799
100,205
+0.01(+0.32%)
Apr 11, 2003
2.828
2.849
2.790
2.790
65,467
-0.03(-1.06%)
Apr 10, 2003
2.784
2.826
2.784
2.820
59,455
+0.04(+1.45%)
Apr 09, 2003
2.781
2.805
2.778
2.780
26,387
-0.00(-0.16%)
Apr 08, 2003
2.786
2.792
2.769
2.784
33,735
+0.00(+0.00%)
Apr 07, 2003
2.736
2.786
2.736
2.784
63,129
+0.07(+2.76%)
Apr 04, 2003
2.724
2.736
2.709
2.709
32,733
+0.01(+0.56%)
Apr 03, 2003
2.771
2.777
2.687
2.694
53,776
-0.04(-1.64%)
Apr 02, 2003
2.702
2.784
2.702
2.739
98,201
+0.05(+1.84%)
Apr 01, 2003
2.682
2.690
2.621
2.690
51,104
-0.00(-0.06%)
Mar 31, 2003
2.798
2.798
2.691
2.691
106,551
-0.12(-4.31%)
Mar 28, 2003
2.789
2.814
2.778
2.813
56,115
+0.03(+0.91%)
Mar 27, 2003
2.642
2.789
2.642
2.787
51,438
+0.15(+5.80%)
Mar 26, 2003
2.591
2.843
2.591
2.635
259,532
+0.04(+1.73%)
Mar 25, 2003
2.792
2.897
2.507
2.590
207,759
-0.18(-6.64%)
Mar 24, 2003
2.912
2.912
2.774
2.774
134,275
-0.17(-5.70%)
Mar 21, 2003
2.814
2.943
2.799
2.941
54,779
+0.12(+4.08%)
Mar 20, 2003
2.662
2.826
2.639
2.826
53,776
+0.17(+6.49%)
Mar 19, 2003
2.545
2.654
2.545
2.654
34,737
+0.11(+4.29%)
Mar 18, 2003
2.518
2.558
2.507
2.545
89,182
+0.01(+0.29%)
Mar 17, 2003
2.522
2.605
2.522
2.537
78,828
-0.01(-0.29%)
Mar 14, 2003
2.645
2.645
2.537
2.545
165,005
-0.10(-3.74%)
Mar 13, 2003
2.560
2.644
2.531
2.644
173,021
+0.10(+3.88%)
Mar 12, 2003
2.557
2.563
2.527
2.545
76,156
-0.02(-0.87%)
Mar 11, 2003
2.635
2.635
2.560
2.567
64,465
-0.03(-1.32%)
Mar 10, 2003
2.709
2.709
2.576
2.602
130,601
-0.11(-4.08%)
Mar 07, 2003
2.732
2.762
2.712
2.712
55,447
-0.00(-0.17%)
Mar 06, 2003
2.807
2.807
2.715
2.717
41,752
-0.10(-3.51%)
Mar 05, 2003
2.859
2.859
2.807
2.816
25,719
-0.04(-1.31%)
Mar 04, 2003
2.855
2.934
2.841
2.853
31,731
-0.02(-0.57%)
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
.