Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greif Bros Corp (NY: GEF )

63.90 -0.38 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.253 5.369 5.250 5.329 124,588 +0.08(+1.45%)
May 27, 2004 5.209 5.253 5.194 5.253 119,244 +0.06(+1.12%)
May 26, 2004 5.187 5.209 5.164 5.194 75,488 +0.00(+0.00%)
May 25, 2004 5.232 5.232 5.154 5.194 113,232 -0.04(-0.69%)
May 24, 2004 5.149 5.232 5.149 5.230 137,615 +0.10(+1.87%)
May 21, 2004 5.067 5.148 5.040 5.134 160,996 +0.08(+1.66%)
May 20, 2004 5.090 5.119 5.030 5.051 73,818 -0.04(-0.76%)
May 19, 2004 5.119 5.172 5.075 5.090 93,191 -0.03(-0.58%)
May 18, 2004 5.090 5.119 5.052 5.119 64,799 +0.04(+0.83%)
May 17, 2004 5.182 5.182 5.072 5.078 192,728 -0.12(-2.30%)
May 14, 2004 5.181 5.232 5.142 5.197 56,449 +0.02(+0.32%)
May 13, 2004 5.179 5.269 5.179 5.181 165,339 +0.00(+0.03%)
May 12, 2004 5.127 5.179 5.072 5.179 124,588 +0.03(+0.61%)
May 11, 2004 4.932 5.148 4.931 5.148 91,521 +0.24(+4.82%)
May 10, 2004 5.105 5.105 4.878 4.911 119,912 -0.19(-3.78%)
May 07, 2004 5.082 5.127 5.067 5.105 143,627 +0.04(+0.74%)
May 06, 2004 5.105 5.105 5.052 5.067 166,007 -0.05(-0.91%)
May 05, 2004 5.084 5.116 5.045 5.113 41,752 +0.04(+0.89%)
May 04, 2004 5.004 5.069 4.940 5.069 103,211 +0.06(+1.26%)
May 03, 2004 4.947 5.045 4.947 5.006 85,508 +0.09(+1.73%)
Apr 30, 2004 5.082 5.082 4.919 4.920 97,199 -0.12(-2.46%)
Apr 29, 2004 5.239 5.239 5.001 5.045 59,455 -0.19(-3.71%)
Apr 28, 2004 5.314 5.314 5.179 5.239 84,506 -0.09(-1.74%)
Apr 27, 2004 5.326 5.389 5.269 5.332 79,830 +0.01(+0.14%)
Apr 26, 2004 5.322 5.368 5.307 5.325 43,422 +0.00(+0.06%)
Apr 23, 2004 5.374 5.387 5.245 5.322 58,453 -0.07(-1.25%)
Apr 22, 2004 5.247 5.389 5.247 5.389 69,809 +0.15(+2.83%)
Apr 21, 2004 5.217 5.287 5.187 5.241 115,570 +0.04(+0.75%)
Apr 20, 2004 5.284 5.366 5.202 5.202 144,963 -0.10(-1.81%)
Apr 19, 2004 5.337 5.349 5.211 5.298 177,029 -0.02(-0.45%)
Apr 16, 2004 5.202 5.363 5.179 5.322 129,599 +0.13(+2.60%)
Apr 15, 2004 5.164 5.233 5.154 5.187 131,937 +0.04(+0.81%)
Apr 14, 2004 5.105 5.238 5.090 5.145 77,158 +0.02(+0.44%)
Apr 13, 2004 5.269 5.271 5.121 5.122 71,479 -0.11(-2.14%)
Apr 12, 2004 5.164 5.269 5.164 5.235 92,189 +0.14(+2.73%)
Apr 08, 2004 5.179 5.245 5.096 5.096 58,119 -0.10(-1.99%)
Apr 07, 2004 5.134 5.209 5.007 5.199 120,246 +0.04(+0.87%)
Apr 06, 2004 5.262 5.269 5.128 5.154 61,793 -0.15(-2.74%)
Apr 05, 2004 5.100 5.299 5.100 5.299 151,978 +0.20(+3.96%)
Apr 02, 2004 5.134 5.157 5.097 5.097 73,484 +0.01(+0.15%)
Apr 01, 2004 5.230 5.274 5.090 5.090 96,531 -0.14(-2.69%)
Mar 31, 2004 5.194 5.239 5.143 5.230 257,862 +0.03(+0.63%)
Mar 30, 2004 5.090 5.199 5.075 5.197 158,992 +0.10(+2.00%)
Mar 29, 2004 4.917 5.097 4.917 5.096 135,277 +0.22(+4.42%)
Mar 26, 2004 4.711 4.880 4.688 4.880 89,850 +0.17(+3.59%)
Mar 25, 2004 4.760 4.760 4.711 4.711 98,535 -0.03(-0.73%)
Mar 24, 2004 4.798 4.837 4.733 4.745 159,326 -0.11(-2.22%)
Mar 23, 2004 4.878 4.947 4.853 4.853 123,252 -0.00(-0.06%)
Mar 22, 2004 4.970 4.973 4.805 4.856 183,376 -0.09(-1.82%)
Mar 19, 2004 5.209 5.209 4.935 4.946 116,238 -0.21(-4.12%)
Mar 18, 2004 5.142 5.205 5.119 5.158 83,838 +0.00(+0.03%)
Mar 17, 2004 5.187 5.245 5.125 5.157 76,824 -0.03(-0.63%)
Mar 16, 2004 5.187 5.227 5.149 5.190 147,970 +0.02(+0.35%)
Mar 15, 2004 5.256 5.301 5.164 5.172 134,943 -0.08(-1.60%)
Mar 12, 2004 5.045 5.256 5.037 5.256 73,818 +0.21(+4.18%)
Mar 11, 2004 5.113 5.113 5.045 5.045 67,471 -0.07(-1.35%)
Mar 10, 2004 5.241 5.280 5.113 5.113 121,916 -0.13(-2.40%)
Mar 09, 2004 5.269 5.269 5.238 5.239 89,516 -0.01(-0.28%)
Mar 08, 2004 5.256 5.331 5.254 5.254 87,846 +0.00(+0.00%)
Mar 05, 2004 5.187 5.274 5.097 5.254 98,869 +0.11(+2.06%)
Mar 04, 2004 5.262 5.262 5.106 5.148 157,990 -0.13(-2.47%)
Mar 03, 2004 5.440 5.440 5.262 5.278 190,390 -0.19(-3.50%)
Mar 02, 2004 5.486 5.498 5.402 5.470 172,687 +0.02(+0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.