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 (%)
Dec 31, 2009 50.31 50.15 50.15 50.15 8,100 -0.15(-0.30%)
Dec 30, 2009 50.94 50.94 49.52 50.30 4,561 -0.87(-1.70%)
Dec 29, 2009 51.02 51.36 49.80 51.17 6,766 +0.65(+1.29%)
Dec 28, 2009 49.55 50.80 49.55 50.52 3,900 +0.97(+1.96%)
Dec 24, 2009 49.55 49.55 49.55 49.55 100 +0.55(+1.12%)
Dec 23, 2009 48.50 49.18 48.50 49.00 4,560 +0.50(+1.03%)
Dec 22, 2009 47.47 48.70 47.47 48.50 1,800 +1.20(+2.54%)
Dec 21, 2009 46.00 48.03 46.00 47.30 6,580 +2.10(+4.65%)
Dec 18, 2009 47.45 47.45 45.20 45.20 33,725 -1.40(-3.00%)
Dec 17, 2009 47.21 47.60 46.60 46.60 2,400 -1.85(-3.82%)
Dec 16, 2009 49.41 49.41 48.05 48.45 7,170 +0.90(+1.89%)
Dec 15, 2009 49.48 49.48 47.50 47.55 3,200 -2.21(-4.44%)
Dec 14, 2009 49.20 50.77 48.95 49.76 6,300 +0.45(+0.91%)
Dec 11, 2009 49.04 50.00 49.04 49.31 5,300 +0.62(+1.28%)
Dec 10, 2009 47.93 49.17 47.29 48.69 19,375 -2.03(-4.01%)
Dec 09, 2009 50.52 50.75 50.43 50.72 2,000 -0.03(-0.06%)
Dec 08, 2009 51.92 51.92 50.72 50.75 2,325 -1.26(-2.42%)
Dec 07, 2009 51.80 52.53 51.80 52.01 1,900 +0.13(+0.25%)
Dec 04, 2009 51.87 51.95 51.60 51.88 1,600 +0.65(+1.27%)
Dec 03, 2009 51.48 52.35 51.20 51.23 3,700 -0.03(-0.06%)
Dec 02, 2009 51.61 51.61 50.25 51.26 3,300 -0.48(-0.93%)
Dec 01, 2009 50.11 51.74 50.11 51.74 3,800 +1.90(+3.81%)
Nov 30, 2009 50.23 50.23 49.37 49.84 2,400 -0.51(-1.01%)
Nov 27, 2009 49.71 50.35 49.71 50.35 700 -0.65(-1.27%)
Nov 25, 2009 50.46 51.00 50.46 51.00 500 +0.37(+0.73%)
Nov 24, 2009 50.56 50.63 50.00 50.63 1,000 +0.17(+0.34%)
Nov 23, 2009 51.69 51.69 50.46 50.46 2,100 -1.06(-2.06%)
Nov 20, 2009 50.25 51.72 50.25 51.52 2,692 +0.96(+1.90%)
Nov 19, 2009 51.04 51.23 49.64 50.56 2,800 -1.13(-2.19%)
Nov 18, 2009 51.25 51.69 50.29 51.69 2,200 +0.11(+0.21%)
Nov 17, 2009 51.50 51.58 50.89 51.58 6,200 -0.42(-0.81%)
Nov 16, 2009 50.78 52.00 50.21 52.00 7,138 +1.56(+3.09%)
Nov 13, 2009 49.50 50.44 49.50 50.44 1,000 +0.94(+1.90%)
Nov 12, 2009 51.23 51.45 49.50 49.50 1,681 -1.65(-3.23%)
Nov 11, 2009 52.00 52.91 50.66 51.15 4,977 -0.53(-1.03%)
Nov 10, 2009 51.36 51.99 51.36 51.68 2,571 +0.05(+0.10%)
Nov 09, 2009 50.21 51.78 50.21 51.63 4,828 +1.33(+2.64%)
Nov 06, 2009 49.75 50.50 49.75 50.30 6,296 +0.52(+1.04%)
Nov 05, 2009 48.96 49.94 48.64 49.78 12,014 +0.79(+1.61%)
Nov 04, 2009 48.63 49.40 48.63 48.99 26,287 -0.01(-0.02%)
Nov 03, 2009 48.46 49.00 48.35 49.00 10,200 +0.50(+1.03%)
Nov 02, 2009 47.90 48.50 47.85 48.50 8,500 +0.30(+0.62%)
Oct 30, 2009 48.28 48.49 47.30 48.20 3,100 -0.30(-0.62%)
Oct 29, 2009 47.60 48.75 47.60 48.50 3,800 +0.70(+1.46%)
Oct 28, 2009 49.10 49.10 47.50 47.80 3,473 -1.19(-2.43%)
Oct 27, 2009 49.26 50.49 48.80 48.99 7,250 -0.76(-1.53%)
Oct 26, 2009 50.00 50.19 49.34 49.75 3,500 -0.24(-0.48%)
Oct 23, 2009 49.80 49.99 49.80 49.99 8,600 -1.06(-2.08%)
Oct 22, 2009 50.93 51.05 49.99 51.05 13,175 +0.07(+0.14%)
Oct 21, 2009 50.10 51.63 50.10 50.98 3,100 -0.30(-0.59%)
Oct 20, 2009 51.10 51.28 51.10 51.28 1,400 -0.47(-0.91%)
Oct 19, 2009 51.50 51.75 51.42 51.75 2,300 -0.10(-0.19%)
Oct 16, 2009 52.00 52.00 51.04 51.85 3,400 -0.09(-0.17%)
Oct 15, 2009 53.45 53.45 51.62 51.94 1,500 -1.06(-2.00%)
Oct 14, 2009 52.05 53.19 52.00 53.00 4,200 +0.89(+1.71%)
Oct 13, 2009 51.25 52.25 51.25 52.11 1,100 +0.11(+0.21%)
Oct 12, 2009 52.20 52.27 51.61 52.00 2,100 +0.00(+0.00%)
Oct 09, 2009 51.39 52.05 51.39 52.00 1,700 +0.10(+0.19%)
Oct 08, 2009 51.22 52.75 51.22 51.90 3,700 +0.85(+1.67%)
Oct 07, 2009 51.55 51.60 50.88 51.05 6,800 -0.90(-1.73%)
Oct 06, 2009 49.90 52.20 49.90 51.95 6,700 +0.95(+1.86%)
Oct 05, 2009 49.97 51.05 49.32 51.00 4,300 +1.44(+2.91%)
Oct 02, 2009 49.57 49.59 48.29 49.56 2,400 -1.19(-2.34%)
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.