Skip to main content

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

63.49 +0.34 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.00 33.76 30.19 33.59 14,400 +2.09(+6.63%)
Oct 30, 2008 30.73 31.92 30.73 31.50 6,900 +0.41(+1.32%)
Oct 29, 2008 30.42 32.43 29.78 31.09 10,368 +1.22(+4.09%)
Oct 28, 2008 29.50 29.94 27.16 29.87 14,336 +1.55(+5.47%)
Oct 27, 2008 28.50 30.29 27.50 28.32 22,480 -0.60(-2.06%)
Oct 24, 2008 29.00 29.40 27.61 28.92 0 -1.07(-3.56%)
Oct 23, 2008 32.10 33.20 29.00 29.98 11,050 -0.98(-3.15%)
Oct 22, 2008 35.00 35.00 30.96 30.96 6,648 -4.04(-11.54%)
Oct 21, 2008 35.00 37.03 35.00 35.00 5,202 -1.65(-4.50%)
Oct 20, 2008 34.75 38.31 34.75 36.65 2,950 +1.39(+3.94%)
Oct 17, 2008 35.75 37.47 33.59 35.26 0 -2.33(-6.20%)
Oct 16, 2008 39.00 39.00 35.75 37.59 4,000 +0.75(+2.04%)
Oct 15, 2008 40.80 40.80 36.84 36.84 3,048 -3.55(-8.79%)
Oct 14, 2008 39.50 41.27 39.50 40.39 3,300 +2.93(+7.82%)
Oct 13, 2008 33.00 38.00 33.00 37.46 4,199 +3.21(+9.37%)
Oct 10, 2008 34.03 36.17 30.23 34.25 0 -0.04(-0.12%)
Oct 09, 2008 37.69 39.51 34.19 34.29 3,577 -4.55(-11.71%)
Oct 08, 2008 38.85 39.40 33.98 38.84 7,502 -1.16(-2.90%)
Oct 07, 2008 43.21 43.21 39.89 40.00 4,666 -2.50(-5.88%)
Oct 06, 2008 45.41 45.41 38.64 42.50 12,625 -4.06(-8.72%)
Oct 03, 2008 46.75 48.50 45.26 46.56 0 -1.44(-3.00%)
Oct 02, 2008 51.05 52.55 47.75 48.00 11,500 -2.85(-5.60%)
Oct 01, 2008 52.16 52.88 50.85 50.85 1,219 -1.33(-2.55%)
Sep 30, 2008 50.75 52.18 49.18 52.18 2,100 +1.03(+2.01%)
Sep 29, 2008 54.01 54.01 51.15 51.15 2,051 -3.50(-6.40%)
Sep 26, 2008 56.91 56.91 54.44 54.65 0 -3.17(-5.48%)
Sep 25, 2008 56.13 57.82 56.13 57.82 1,200 +1.69(+3.01%)
Sep 24, 2008 58.50 59.17 55.99 56.13 23,400 -3.02(-5.11%)
Sep 23, 2008 59.30 61.25 58.11 59.15 3,800 +0.05(+0.08%)
Sep 22, 2008 58.00 60.23 58.00 59.10 4,800 +1.10(+1.90%)
Sep 19, 2008 56.73 59.00 56.70 58.00 0 +2.27(+4.07%)
Sep 18, 2008 55.00 57.00 53.02 55.73 4,300 -0.27(-0.48%)
Sep 17, 2008 56.00 56.49 54.66 56.00 4,200 +0.25(+0.45%)
Sep 16, 2008 54.00 56.25 54.00 55.75 12,700 +3.00(+5.69%)
Sep 15, 2008 53.99 54.00 52.75 52.75 5,100 -2.58(-4.66%)
Sep 12, 2008 54.82 56.01 54.53 55.33 0 +0.61(+1.11%)
Sep 11, 2008 54.81 55.01 53.97 54.72 700 -0.18(-0.33%)
Sep 10, 2008 54.54 55.01 54.54 54.90 1,200 +1.52(+2.85%)
Sep 09, 2008 57.34 57.34 53.32 53.38 1,700 -3.80(-6.64%)
Sep 08, 2008 57.73 58.48 56.60 57.18 1,600 -0.32(-0.56%)
Sep 05, 2008 56.67 57.58 55.88 57.50 0 +0.25(+0.44%)
Sep 04, 2008 59.05 59.47 56.82 57.25 2,550 -2.55(-4.26%)
Sep 03, 2008 61.01 61.31 59.41 59.80 7,500 -0.20(-0.33%)
Sep 02, 2008 61.36 62.00 60.00 60.00 5,800 -0.66(-1.09%)
Aug 29, 2008 61.15 61.25 59.49 60.66 0 +0.51(+0.85%)
Aug 28, 2008 59.50 60.43 58.66 60.15 15,388 +3.65(+6.46%)
Aug 27, 2008 56.19 56.75 56.08 56.50 1,000 +0.63(+1.13%)
Aug 26, 2008 55.71 57.25 55.59 55.87 4,500 +0.07(+0.13%)
Aug 25, 2008 55.80 55.80 55.80 55.80 100 -1.10(-1.93%)
Aug 22, 2008 57.10 57.51 56.90 56.90 0 +0.80(+1.43%)
Aug 21, 2008 54.85 56.10 54.10 56.10 4,100 +2.35(+4.37%)
Aug 20, 2008 54.40 54.40 53.30 53.75 700 +0.35(+0.66%)
Aug 19, 2008 53.40 53.40 53.40 53.40 100 -1.10(-2.02%)
Aug 18, 2008 53.85 54.50 53.85 54.50 1,400 +0.00(+0.00%)
Aug 15, 2008 54.68 55.00 54.11 54.50 0 +0.30(+0.55%)
Aug 14, 2008 52.50 54.69 52.50 54.20 1,200 +1.70(+3.24%)
Aug 13, 2008 52.75 53.19 51.86 52.50 2,786 +0.73(+1.41%)
Aug 12, 2008 52.30 52.30 51.77 51.77 800 -0.48(-0.92%)
Aug 11, 2008 53.35 53.35 52.25 52.25 400 +0.45(+0.87%)
Aug 08, 2008 52.85 52.90 51.75 51.80 600 +0.02(+0.04%)
Aug 07, 2008 51.52 51.78 50.74 51.78 5,777 -0.92(-1.75%)
Aug 06, 2008 52.12 52.70 51.78 52.70 1,800 +0.70(+1.35%)
Aug 05, 2008 52.64 52.80 50.94 52.00 1,900 -0.75(-1.42%)
Aug 04, 2008 53.26 53.26 52.75 52.75 300 -1.25(-2.31%)
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.