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 30, 2013 54.50 54.75 54.07 54.75 3,975 +0.00(+0.00%)
Aug 29, 2013 55.39 55.39 54.50 54.75 5,244 -0.47(-0.85%)
Aug 27, 2013 55.60 55.22 55.22 55.22 500 -0.22(-0.39%)
Aug 26, 2013 56.00 56.00 55.26 55.44 3,063 -0.56(-1.00%)
Aug 23, 2013 54.77 56.57 54.77 56.00 8,210 +0.66(+1.19%)
Aug 22, 2013 55.52 55.60 54.72 55.34 3,775 -0.18(-0.32%)
Aug 21, 2013 55.09 55.71 54.98 55.52 2,404 +0.37(+0.67%)
Aug 20, 2013 54.20 55.41 54.20 55.15 4,521 +0.39(+0.71%)
Aug 19, 2013 55.02 55.41 54.76 54.76 3,290 -0.65(-1.17%)
Aug 16, 2013 55.21 55.69 55.00 55.41 5,814 +0.22(+0.40%)
Aug 15, 2013 56.61 56.61 55.00 55.19 7,210 -2.05(-3.58%)
Aug 14, 2013 57.12 57.30 56.64 57.24 10,137 -0.22(-0.38%)
Aug 13, 2013 57.45 57.64 57.12 57.46 1,662 +0.35(+0.61%)
Aug 12, 2013 57.29 57.76 57.11 57.11 4,085 -1.39(-2.38%)
Aug 09, 2013 57.78 58.50 57.69 58.50 400 +0.43(+0.74%)
Aug 08, 2013 58.12 58.50 57.89 58.07 3,637 +0.34(+0.59%)
Aug 07, 2013 57.23 57.73 57.07 57.73 500 -0.37(-0.64%)
Aug 06, 2013 58.08 58.18 57.34 58.10 2,100 -0.66(-1.12%)
Aug 05, 2013 58.80 58.80 58.76 58.76 300 -0.47(-0.79%)
Aug 02, 2013 59.39 59.39 59.23 59.23 200 -0.22(-0.37%)
Aug 01, 2013 58.00 60.00 57.97 59.45 4,008 +2.28(+3.99%)
Jul 31, 2013 57.00 57.25 57.00 57.17 805 +0.03(+0.05%)
Jul 30, 2013 57.20 57.20 57.14 57.14 341 -0.04(-0.07%)
Jul 29, 2013 57.20 57.23 56.68 57.18 1,500 -0.73(-1.26%)
Jul 26, 2013 57.95 57.95 57.91 57.91 308 +0.74(+1.29%)
Jul 25, 2013 57.45 57.45 57.17 57.17 900 -0.80(-1.38%)
Jul 24, 2013 57.97 57.97 57.97 57.97 100 -0.57(-0.97%)
Jul 23, 2013 57.51 58.54 57.26 58.54 2,100 +0.83(+1.44%)
Jul 22, 2013 57.43 57.71 57.43 57.71 1,050 +0.66(+1.16%)
Jul 19, 2013 57.14 57.17 57.05 57.05 2,800 -0.63(-1.09%)
Jul 18, 2013 56.72 58.14 56.67 57.68 1,344 +0.21(+0.36%)
Jul 17, 2013 57.00 57.47 55.93 57.47 2,490 -0.08(-0.14%)
Jul 16, 2013 58.00 58.00 57.40 57.55 1,460 +0.05(+0.09%)
Jul 15, 2013 56.71 57.50 56.71 57.50 750 -0.49(-0.84%)
Jul 12, 2013 57.50 57.99 57.50 57.99 2,965 +0.49(+0.85%)
Jul 11, 2013 57.89 57.90 57.00 57.50 3,053 -0.15(-0.26%)
Jul 10, 2013 56.83 57.65 56.83 57.65 1,076 +0.27(+0.47%)
Jul 09, 2013 55.75 57.38 55.36 57.38 1,419 +2.02(+3.65%)
Jul 08, 2013 54.61 55.36 54.30 55.36 2,592 +0.74(+1.35%)
Jul 05, 2013 54.32 54.81 53.92 54.62 2,938 -0.08(-0.15%)
Jul 03, 2013 56.09 56.09 54.70 54.70 2,316 -1.94(-3.43%)
Jul 02, 2013 56.76 57.20 56.59 56.64 617 +0.14(+0.25%)
Jul 01, 2013 56.66 57.00 56.48 56.50 1,141 +0.44(+0.78%)
Jun 28, 2013 55.20 56.49 55.20 56.06 828 +0.97(+1.76%)
Jun 27, 2013 54.80 55.15 54.80 55.09 925 +0.29(+0.53%)
Jun 26, 2013 54.83 54.89 54.80 54.80 429 -0.20(-0.36%)
Jun 25, 2013 55.01 55.21 54.38 55.00 5,799 +0.01(+0.02%)
Jun 24, 2013 55.96 55.96 54.99 54.99 6,977 -0.56(-1.01%)
Jun 21, 2013 55.41 55.56 55.25 55.55 5,269 +0.11(+0.20%)
Jun 20, 2013 55.55 55.55 55.25 55.44 10,234 -0.56(-1.00%)
Jun 19, 2013 55.91 56.20 55.45 56.00 18,700 +0.00(+0.00%)
Jun 18, 2013 56.00 57.30 54.99 56.00 29,481 -0.08(-0.14%)
Jun 17, 2013 56.68 56.70 56.08 56.08 5,458 -0.28(-0.50%)
Jun 14, 2013 56.83 56.98 56.20 56.36 4,700 -0.48(-0.84%)
Jun 13, 2013 56.48 57.00 56.45 56.84 10,504 +0.73(+1.30%)
Jun 12, 2013 56.11 56.11 56.11 56.11 216 +0.11(+0.20%)
Jun 11, 2013 56.44 56.65 56.00 56.00 2,526 -0.99(-1.74%)
Jun 10, 2013 56.89 57.45 56.70 56.99 3,515 +0.01(+0.02%)
Jun 07, 2013 57.00 57.60 56.50 56.98 4,470 -0.03(-0.05%)
Jun 06, 2013 54.85 57.24 54.33 57.01 3,270 +2.03(+3.69%)
Jun 05, 2013 55.33 55.87 54.98 54.98 950 -0.87(-1.56%)
Jun 04, 2013 55.45 56.35 55.42 55.85 4,047 +0.35(+0.63%)
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.