Skip to main content

Greif Bros Corp Cl B (NY: GEF-B )

63.34 +0.19 (+0.30%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.45 50.82 50.34 50.34 600 -0.11(-0.22%)
Jan 30, 2013 50.79 50.92 50.43 50.45 15,954 -0.16(-0.32%)
Jan 29, 2013 50.30 51.04 50.30 50.61 7,953 -0.02(-0.04%)
Jan 28, 2013 50.49 50.83 50.31 50.63 12,323 +0.18(+0.36%)
Jan 25, 2013 51.00 51.04 50.20 50.45 13,306 -0.65(-1.27%)
Jan 24, 2013 51.03 51.30 50.54 51.10 7,799 -0.10(-0.20%)
Jan 23, 2013 50.85 51.29 50.80 51.20 16,345 +0.41(+0.81%)
Jan 22, 2013 50.50 50.89 50.07 50.79 3,932 -0.01(-0.02%)
Jan 18, 2013 50.81 51.39 50.36 50.80 9,387 +0.17(+0.34%)
Jan 17, 2013 50.60 50.63 50.37 50.63 600 +0.19(+0.38%)
Jan 16, 2013 50.25 50.44 50.04 50.44 4,899 +0.05(+0.10%)
Jan 15, 2013 50.59 50.59 50.35 50.39 1,735 -0.06(-0.12%)
Jan 14, 2013 50.68 50.68 49.80 50.45 8,050 -0.23(-0.45%)
Jan 11, 2013 50.85 51.00 50.22 50.68 7,397 -0.22(-0.43%)
Jan 10, 2013 51.32 51.73 50.58 50.90 16,994 +0.12(+0.24%)
Jan 09, 2013 50.35 51.34 50.25 50.78 14,877 +0.33(+0.65%)
Jan 08, 2013 49.82 50.51 49.82 50.45 18,434 +0.34(+0.68%)
Jan 07, 2013 50.50 50.50 49.81 50.11 7,248 -0.20(-0.40%)
Jan 04, 2013 50.00 50.90 50.00 50.31 1,500 +0.64(+1.29%)
Jan 03, 2013 49.50 49.96 49.50 49.67 6,047 +0.17(+0.34%)
Jan 02, 2013 49.33 49.50 48.55 49.50 8,905 +0.95(+1.96%)
Dec 31, 2012 47.21 48.73 47.21 48.55 5,450 +1.00(+2.10%)
Dec 28, 2012 48.02 48.58 47.55 47.55 2,547 -0.79(-1.63%)
Dec 27, 2012 48.37 49.00 48.00 48.34 19,800 -0.21(-0.43%)
Dec 26, 2012 48.80 48.90 48.44 48.55 3,918 +0.27(+0.56%)
Dec 24, 2012 48.19 48.42 48.05 48.28 1,500 +0.28(+0.58%)
Dec 21, 2012 48.31 48.80 48.00 48.00 36,948 -0.86(-1.76%)
Dec 20, 2012 47.86 49.16 47.86 48.86 15,079 +0.86(+1.79%)
Dec 19, 2012 47.50 48.50 47.31 48.00 31,996 +0.31(+0.65%)
Dec 18, 2012 47.23 47.75 46.55 47.69 15,213 +0.44(+0.93%)
Dec 17, 2012 46.76 47.50 46.62 47.25 11,585 +0.31(+0.66%)
Dec 14, 2012 47.52 47.94 46.70 46.94 11,571 -0.89(-1.86%)
Dec 13, 2012 47.36 48.24 47.36 47.83 13,302 +0.20(+0.42%)
Dec 12, 2012 45.27 47.64 45.27 47.63 30,945 +2.24(+4.94%)
Dec 11, 2012 46.15 46.44 45.00 45.39 7,758 -0.53(-1.15%)
Dec 10, 2012 46.14 46.50 45.54 45.92 3,052 -0.25(-0.54%)
Dec 07, 2012 46.40 46.64 46.07 46.17 3,450 +0.12(+0.26%)
Dec 06, 2012 45.79 46.35 45.79 46.05 2,300 +0.32(+0.70%)
Dec 05, 2012 45.95 46.37 45.73 45.73 3,500 +0.21(+0.46%)
Dec 04, 2012 45.46 46.00 45.20 45.52 4,125 -0.18(-0.39%)
Nov 30, 2012 45.00 46.00 45.00 45.70 3,780 +0.60(+1.33%)
Nov 29, 2012 46.04 46.30 44.80 45.10 15,462 -0.55(-1.20%)
Nov 28, 2012 45.20 46.03 45.20 45.65 4,846 +0.05(+0.11%)
Nov 27, 2012 45.58 45.60 45.28 45.60 1,551 -0.15(-0.33%)
Nov 26, 2012 45.02 45.85 45.02 45.75 4,935 +0.65(+1.44%)
Nov 23, 2012 44.82 45.26 44.82 45.10 1,950 +0.70(+1.58%)
Nov 21, 2012 44.02 44.59 43.69 44.40 7,310 +0.40(+0.91%)
Nov 20, 2012 45.21 45.21 43.84 44.00 8,599 -1.44(-3.17%)
Nov 19, 2012 45.46 46.05 45.35 45.44 9,965 +0.21(+0.46%)
Nov 16, 2012 44.54 47.51 44.34 45.23 11,311 +0.96(+2.17%)
Nov 15, 2012 43.99 44.69 43.99 44.27 5,419 +0.27(+0.61%)
Nov 14, 2012 44.45 44.87 43.73 44.00 12,012 -0.44(-0.99%)
Nov 13, 2012 44.53 45.24 44.44 44.44 12,004 -0.16(-0.36%)
Nov 12, 2012 44.62 45.01 44.60 44.60 2,532 -0.04(-0.09%)
Nov 09, 2012 44.15 45.49 44.02 44.64 8,175 +0.43(+0.97%)
Nov 08, 2012 44.43 44.60 43.99 44.21 5,622 -0.02(-0.05%)
Nov 07, 2012 44.40 44.50 43.45 44.23 10,215 -0.46(-1.03%)
Nov 06, 2012 44.50 44.75 44.21 44.69 13,370 +0.38(+0.86%)
Nov 05, 2012 44.77 44.77 43.99 44.31 16,354 -0.28(-0.63%)
Nov 02, 2012 46.08 46.08 44.59 44.59 14,390 -1.11(-2.43%)
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.