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 (%)
Jul 31, 2006 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 28, 2006 32.12 32.75 32.12 32.25 5,200 -0.02(-0.08%)
Jul 27, 2006 32.27 32.27 32.27 32.27 200 -0.30(-0.91%)
Jul 26, 2006 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Jul 25, 2006 32.70 32.70 32.35 32.57 2,400 -0.18(-0.55%)
Jul 24, 2006 32.24 33.02 32.00 32.75 1,600 +0.62(+1.95%)
Jul 21, 2006 32.12 32.12 32.12 32.12 0 +0.00(+0.00%)
Jul 20, 2006 32.75 32.75 32.12 32.12 2,200 -0.25(-0.77%)
Jul 19, 2006 32.25 32.75 32.25 32.38 2,200 +0.37(+1.14%)
Jul 18, 2006 31.60 32.01 31.38 32.01 4,400 -0.41(-1.25%)
Jul 17, 2006 32.41 32.41 32.41 32.41 0 +0.00(+0.00%)
Jul 14, 2006 31.62 32.41 31.62 32.41 2,000 -0.09(-0.26%)
Jul 13, 2006 32.88 32.88 32.12 32.50 800 -1.03(-3.07%)
Jul 12, 2006 33.53 33.53 33.53 33.53 0 +0.00(+0.00%)
Jul 11, 2006 33.25 33.53 33.25 33.53 400 +0.00(+0.00%)
Jul 10, 2006 33.76 33.76 33.53 33.53 600 +0.11(+0.31%)
Jul 07, 2006 33.79 34.00 33.42 33.42 1,200 -0.38(-1.11%)
Jul 06, 2006 34.25 34.25 33.80 33.80 1,000 -0.58(-1.67%)
Jul 05, 2006 34.95 34.95 34.38 34.38 1,000 -0.48(-1.36%)
Jul 03, 2006 34.60 34.85 34.60 34.85 400 +0.25(+0.72%)
Jun 30, 2006 34.73 34.75 33.72 34.60 10,000 +0.85(+2.52%)
Jun 29, 2006 33.75 33.75 33.75 33.75 0 +1.25(+3.85%)
Jun 28, 2006 32.05 32.62 32.05 32.50 3,000 +0.23(+0.70%)
Jun 27, 2006 32.12 32.50 32.08 32.27 2,800 +0.77(+2.46%)
Jun 23, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jun 22, 2006 31.50 31.50 31.50 31.50 1,600 +0.00(+0.00%)
Jun 21, 2006 31.00 31.65 31.00 31.50 4,200 +0.65(+2.11%)
Jun 20, 2006 30.95 31.38 30.85 30.85 1,800 -0.15(-0.48%)
Jun 19, 2006 30.85 31.00 30.85 31.00 1,400 -0.25(-0.80%)
Jun 16, 2006 30.85 31.25 30.85 31.25 3,800 +0.02(+0.08%)
Jun 15, 2006 30.62 31.40 30.62 31.23 4,600 +0.88(+2.88%)
Jun 14, 2006 30.35 30.35 30.35 30.35 0 +0.00(+0.00%)
Jun 13, 2006 30.85 30.85 30.35 30.35 400 -1.15(-3.65%)
Jun 12, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jun 09, 2006 31.50 31.50 31.50 31.50 2,000 +0.00(+0.00%)
Jun 08, 2006 32.00 32.00 31.50 31.50 3,200 -0.50(-1.56%)
Jun 07, 2006 31.51 32.00 31.51 32.00 2,800 +0.57(+1.81%)
Jun 06, 2006 31.43 32.00 31.43 31.43 5,200 -0.12(-0.38%)
Jun 05, 2006 32.69 32.69 31.55 31.55 11,600 -1.34(-4.07%)
Jun 02, 2006 32.40 33.08 32.40 32.89 8,400 +0.49(+1.51%)
Jun 01, 2006 32.01 32.40 31.25 32.40 3,400 +2.88(+9.74%)
May 31, 2006 29.52 29.52 29.52 29.52 200 +0.35(+1.20%)
May 30, 2006 29.36 29.36 29.18 29.18 800 -0.47(-1.60%)
May 26, 2006 29.65 29.65 29.65 29.65 0 +0.00(+0.00%)
May 25, 2006 28.62 29.65 28.62 29.65 2,600 +1.40(+4.96%)
May 24, 2006 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
May 23, 2006 28.20 28.55 27.88 28.25 3,200 -0.17(-0.60%)
May 22, 2006 28.00 28.50 27.88 28.42 2,800 -0.45(-1.58%)
May 19, 2006 28.62 29.23 28.50 28.88 11,600 +0.12(+0.43%)
May 18, 2006 27.75 29.25 27.75 28.75 4,000 +0.60(+2.13%)
May 17, 2006 28.80 28.80 28.11 28.15 1,600 -0.31(-1.09%)
May 16, 2006 29.09 29.09 28.46 28.46 2,200 -0.39(-1.35%)
May 15, 2006 29.43 29.43 28.85 28.85 800 -0.50(-1.70%)
May 12, 2006 30.04 30.28 29.35 29.35 2,200 -0.77(-2.57%)
May 11, 2006 30.25 30.25 30.12 30.12 800 -0.25(-0.82%)
May 10, 2006 30.30 30.38 30.25 30.38 1,200 -0.12(-0.41%)
May 09, 2006 30.50 30.50 30.50 30.50 7,800 +0.00(+0.00%)
May 08, 2006 30.27 30.50 30.25 30.50 2,200 +0.00(+0.00%)
May 05, 2006 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
May 04, 2006 30.50 30.50 30.50 30.50 400 -0.25(-0.81%)
May 03, 2006 30.98 30.98 30.62 30.75 2,600 -0.17(-0.55%)
May 02, 2006 30.44 30.92 30.30 30.92 1,000 +0.57(+1.88%)
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.