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 (%)
Aug 31, 2004 19.15 19.50 19.15 19.50 1,200 +0.50(+2.63%)
Aug 30, 2004 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 27, 2004 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 26, 2004 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 25, 2004 18.75 19.07 18.75 19.00 2,800 +0.50(+2.70%)
Aug 24, 2004 18.50 18.50 18.50 18.50 200 +0.20(+1.09%)
Aug 23, 2004 18.50 18.50 18.30 18.30 800 -0.20(-1.08%)
Aug 20, 2004 18.35 18.50 18.35 18.50 400 +0.00(+0.00%)
Aug 19, 2004 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 18, 2004 18.50 18.50 18.50 18.50 200 +0.25(+1.37%)
Aug 17, 2004 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 16, 2004 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 13, 2004 18.25 18.25 18.25 18.25 6,000 +0.00(+0.00%)
Aug 12, 2004 18.10 18.25 18.10 18.25 3,200 +0.15(+0.83%)
Aug 11, 2004 17.88 18.10 17.88 18.10 6,800 -0.52(-2.82%)
Aug 10, 2004 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Aug 09, 2004 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Aug 06, 2004 18.88 18.88 18.62 18.62 1,200 -0.52(-2.74%)
Aug 05, 2004 19.25 19.25 19.15 19.15 5,400 +0.10(+0.52%)
Aug 04, 2004 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 03, 2004 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 02, 2004 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jul 30, 2004 19.05 19.05 19.05 19.05 400 +0.12(+0.66%)
Jul 29, 2004 19.38 19.38 18.88 18.93 10,800 -0.57(-2.95%)
Jul 28, 2004 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 27, 2004 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 26, 2004 19.50 19.50 19.50 19.50 2,600 +0.00(+0.00%)
Jul 23, 2004 19.75 19.75 19.00 19.50 21,600 -0.68(-3.35%)
Jul 22, 2004 20.18 20.18 20.18 20.18 2,000 +0.02(+0.07%)
Jul 21, 2004 20.15 20.16 20.15 20.16 1,000 +0.01(+0.05%)
Jul 20, 2004 20.15 20.15 20.15 20.15 200 -0.05(-0.25%)
Jul 19, 2004 20.01 20.20 20.01 20.20 2,400 +0.12(+0.62%)
Jul 16, 2004 20.07 20.07 20.07 20.07 400 +0.06(+0.32%)
Jul 15, 2004 20.01 20.07 20.01 20.01 4,800 -0.04(-0.20%)
Jul 14, 2004 20.05 20.10 20.01 20.05 3,000 -0.20(-0.99%)
Jul 13, 2004 20.25 20.25 20.25 20.25 400 -0.30(-1.46%)
Jul 12, 2004 20.65 20.65 20.55 20.55 800 -0.35(-1.67%)
Jul 09, 2004 21.23 21.23 20.90 20.90 2,600 -0.12(-0.59%)
Jul 08, 2004 21.00 21.25 21.00 21.02 5,400 +0.02(+0.12%)
Jul 07, 2004 21.00 21.00 21.00 21.00 5,200 +0.00(+0.00%)
Jul 06, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 02, 2004 21.00 21.00 21.00 21.00 2,200 +0.25(+1.20%)
Jul 01, 2004 21.00 21.00 20.75 20.75 3,200 -0.50(-2.35%)
Jun 30, 2004 21.00 21.25 21.00 21.25 9,600 +0.25(+1.19%)
Jun 29, 2004 21.00 21.00 21.00 21.00 3,000 +0.27(+1.33%)
Jun 28, 2004 20.98 21.00 20.50 20.73 6,000 -0.20(-0.96%)
Jun 25, 2004 20.93 20.93 20.93 20.93 0 +0.00(+0.00%)
Jun 24, 2004 21.00 21.00 20.62 20.93 4,600 +0.05(+0.24%)
Jun 23, 2004 20.62 20.88 20.62 20.88 5,200 +0.38(+1.83%)
Jun 22, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 21, 2004 20.50 20.50 20.50 20.50 9,200 +0.00(+0.00%)
Jun 18, 2004 20.50 20.75 20.50 20.50 9,200 +0.02(+0.12%)
Jun 17, 2004 20.18 20.48 20.18 20.48 1,200 +0.55(+2.76%)
Jun 16, 2004 19.93 19.93 19.82 19.93 2,600 -0.57(-2.80%)
Jun 15, 2004 20.12 20.50 20.00 20.50 1,000 +0.25(+1.23%)
Jun 14, 2004 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jun 10, 2004 20.00 20.25 20.00 20.25 2,600 +0.25(+1.25%)
Jun 09, 2004 20.00 20.00 19.75 20.00 9,800 +0.50(+2.56%)
Jun 08, 2004 19.52 19.52 19.50 19.50 1,400 -0.20(-1.02%)
Jun 07, 2004 19.25 19.70 19.25 19.70 23,000 +0.70(+3.68%)
Jun 04, 2004 19.00 19.00 19.00 19.00 5,200 +0.00(+0.00%)
Jun 03, 2004 19.00 19.00 19.00 19.00 1,800 -0.25(-1.30%)
Jun 02, 2004 19.25 19.25 19.25 19.25 400 +0.27(+1.45%)
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.