Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Greif Bros Corp (NY: GEF )

62.12 +1.39 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2004 6.240 6.306 6.199 6.277 267,230 +0.06(+0.91%)
Jun 29, 2004 6.113 6.226 6.106 6.220 228,862 +0.09(+1.50%)
Jun 28, 2004 5.972 6.162 5.972 6.128 218,428 +0.18(+3.10%)
Jun 25, 2004 6.107 6.109 5.942 5.944 299,203 -0.18(-2.91%)
Jun 24, 2004 6.136 6.180 6.076 6.122 172,992 +0.02(+0.39%)
Jun 23, 2004 5.926 6.113 5.867 6.098 190,157 +0.19(+3.27%)
Jun 22, 2004 5.899 5.928 5.835 5.905 126,883 -0.03(-0.53%)
Jun 21, 2004 6.046 6.055 5.895 5.936 143,375 -0.08(-1.33%)
Jun 18, 2004 6.091 6.121 5.868 6.017 273,624 +0.04(+0.60%)
Jun 17, 2004 5.794 5.981 5.779 5.981 202,946 +0.21(+3.68%)
Jun 16, 2004 5.772 5.838 5.764 5.769 209,341 -0.02(-0.31%)
Jun 15, 2004 5.697 5.871 5.697 5.786 196,215 +0.11(+1.96%)
Jun 14, 2004 5.720 5.770 5.614 5.675 298,530 -0.12(-2.05%)
Jun 10, 2004 5.727 5.941 5.684 5.794 263,527 +0.07(+1.17%)
Jun 09, 2004 5.776 5.935 5.720 5.727 180,060 -0.06(-1.10%)
Jun 08, 2004 5.726 5.794 5.705 5.791 189,820 +0.06(+0.98%)
Jun 07, 2004 5.512 5.749 5.512 5.734 284,731 +0.33(+6.04%)
Jun 04, 2004 5.318 5.461 5.318 5.408 152,125 +0.13(+2.39%)
Jun 03, 2004 5.347 5.347 5.185 5.281 157,510 -0.07(-1.22%)
Jun 02, 2004 5.348 5.348 5.304 5.347 29,954 +0.05(+0.98%)
Jun 01, 2004 5.304 5.311 5.244 5.295 80,438 +0.01(+0.11%)
May 28, 2004 5.213 5.329 5.210 5.289 125,537 +0.08(+1.45%)
May 27, 2004 5.170 5.213 5.155 5.213 120,152 +0.06(+1.12%)
May 26, 2004 5.148 5.170 5.125 5.155 76,062 +0.00(+0.00%)
May 25, 2004 5.192 5.192 5.115 5.155 114,094 -0.04(-0.69%)
May 24, 2004 5.111 5.192 5.111 5.191 138,663 +0.10(+1.87%)
May 21, 2004 5.029 5.109 5.002 5.096 162,222 +0.08(+1.66%)
May 20, 2004 5.051 5.081 4.992 5.012 74,380 -0.04(-0.76%)
May 19, 2004 5.081 5.133 5.036 5.051 93,900 -0.03(-0.58%)
May 18, 2004 5.051 5.081 5.014 5.081 65,293 +0.04(+0.83%)
May 17, 2004 5.143 5.143 5.033 5.039 194,196 -0.12(-2.30%)
May 14, 2004 5.142 5.192 5.103 5.158 56,878 +0.02(+0.32%)
May 13, 2004 5.140 5.229 5.140 5.142 166,598 +0.00(+0.03%)
May 12, 2004 5.088 5.140 5.033 5.140 125,537 +0.03(+0.61%)
May 11, 2004 4.895 5.109 4.894 5.109 92,217 +0.23(+4.82%)
May 10, 2004 5.066 5.066 4.842 4.874 120,825 -0.19(-3.78%)
May 07, 2004 5.044 5.088 5.029 5.066 144,721 +0.04(+0.74%)
May 06, 2004 5.066 5.066 5.014 5.029 167,271 -0.05(-0.91%)
May 05, 2004 5.045 5.078 5.007 5.075 42,070 +0.04(+0.89%)
May 04, 2004 4.966 5.030 4.903 5.030 103,997 +0.06(+1.26%)
May 03, 2004 4.910 5.007 4.910 4.968 86,159 +0.08(+1.73%)
Apr 30, 2004 5.044 5.044 4.882 4.883 97,939 -0.12(-2.46%)
Apr 29, 2004 5.200 5.200 4.963 5.007 59,908 -0.19(-3.71%)
Apr 28, 2004 5.274 5.274 5.140 5.200 85,150 -0.09(-1.74%)
Apr 27, 2004 5.286 5.348 5.229 5.292 80,438 +0.01(+0.14%)
Apr 26, 2004 5.281 5.327 5.266 5.284 43,753 +0.00(+0.06%)
Apr 23, 2004 5.333 5.347 5.206 5.281 58,898 -0.07(-1.25%)
Apr 22, 2004 5.207 5.348 5.207 5.348 70,341 +0.15(+2.83%)
Apr 21, 2004 5.177 5.247 5.148 5.201 116,450 +0.04(+0.75%)
Apr 20, 2004 5.244 5.326 5.162 5.162 146,067 -0.10(-1.81%)
Apr 19, 2004 5.296 5.308 5.171 5.258 178,377 -0.02(-0.45%)
Apr 16, 2004 5.162 5.323 5.140 5.281 130,586 +0.13(+2.60%)
Apr 15, 2004 5.125 5.194 5.115 5.148 132,941 +0.04(+0.81%)
Apr 14, 2004 5.066 5.198 5.051 5.106 77,745 +0.02(+0.44%)
Apr 13, 2004 5.229 5.231 5.082 5.084 72,024 -0.11(-2.14%)
Apr 12, 2004 5.125 5.229 5.125 5.195 92,891 +0.14(+2.73%)
Apr 08, 2004 5.140 5.206 5.057 5.057 58,561 -0.10(-1.99%)
Apr 07, 2004 5.096 5.170 4.969 5.160 121,162 +0.04(+0.87%)
Apr 06, 2004 5.222 5.229 5.090 5.115 62,263 -0.14(-2.74%)
Apr 05, 2004 5.061 5.259 5.061 5.259 153,135 +0.20(+3.96%)
Apr 02, 2004 5.096 5.118 5.059 5.059 74,043 +0.01(+0.15%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.