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 )

64.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 9.550 9.670 9.311 9.431 127,260 -0.09(-0.97%)
Jul 28, 2005 9.266 9.532 9.252 9.523 137,281 +0.15(+1.63%)
Jul 27, 2005 9.612 9.612 9.229 9.371 172,353 -0.24(-2.51%)
Jul 26, 2005 9.401 9.708 9.300 9.612 204,085 +0.18(+1.92%)
Jul 25, 2005 9.700 9.706 9.336 9.431 147,970 -0.30(-3.08%)
Jul 22, 2005 9.402 9.730 9.398 9.730 116,572 +0.36(+3.82%)
Jul 21, 2005 9.815 9.815 9.372 9.372 131,937 -0.41(-4.22%)
Jul 20, 2005 9.438 9.785 9.408 9.785 230,806 +0.31(+3.27%)
Jul 19, 2005 9.348 9.565 9.348 9.476 159,326 +0.16(+1.77%)
Jul 18, 2005 9.311 9.356 9.272 9.311 196,068 -0.10(-1.08%)
Jul 15, 2005 9.281 9.459 9.242 9.413 198,406 +0.06(+0.61%)
Jul 14, 2005 9.580 9.598 9.281 9.356 160,662 -0.22(-2.34%)
Jul 13, 2005 9.573 9.607 9.491 9.580 199,074 +0.04(+0.47%)
Jul 12, 2005 9.610 9.613 9.456 9.535 320,657 -0.09(-0.93%)
Jul 11, 2005 9.670 9.706 9.520 9.625 444,244 -0.05(-0.50%)
Jul 08, 2005 9.291 9.711 9.267 9.673 201,079 +0.38(+4.11%)
Jul 07, 2005 9.101 9.333 9.022 9.291 275,565 +0.04(+0.44%)
Jul 06, 2005 9.505 9.520 9.131 9.251 479,650 -0.25(-2.59%)
Jul 05, 2005 9.083 9.496 8.982 9.496 270,888 +0.38(+4.12%)
Jul 01, 2005 9.169 9.241 8.980 9.121 207,759 -0.03(-0.28%)
Jun 30, 2005 9.393 9.393 9.131 9.146 230,138 -0.22(-2.38%)
Jun 29, 2005 9.251 9.374 9.214 9.369 193,062 +0.16(+1.69%)
Jun 28, 2005 8.877 9.214 8.877 9.214 276,567 +0.26(+2.96%)
Jun 27, 2005 8.413 9.056 8.404 8.949 530,755 +0.24(+2.75%)
Jun 24, 2005 9.082 9.085 8.708 8.709 450,590 -0.41(-4.50%)
Jun 23, 2005 9.205 9.205 8.997 9.119 329,676 -0.12(-1.26%)
Jun 22, 2005 9.423 9.431 9.116 9.236 344,372 -0.19(-1.99%)
Jun 21, 2005 9.595 9.595 9.359 9.423 392,137 -0.16(-1.64%)
Jun 20, 2005 9.573 9.610 9.476 9.580 155,986 -0.07(-0.78%)
Jun 17, 2005 9.723 9.723 9.565 9.655 327,671 -0.03(-0.31%)
Jun 16, 2005 9.588 9.700 9.513 9.685 272,892 +0.07(+0.73%)
Jun 15, 2005 9.579 9.678 9.544 9.615 459,943 +0.05(+0.52%)
Jun 14, 2005 9.176 9.625 9.167 9.565 495,015 +0.36(+3.87%)
Jun 13, 2005 9.176 9.348 9.104 9.209 366,084 -0.05(-0.55%)
Jun 10, 2005 9.221 9.318 9.214 9.260 411,510 +0.00(+0.02%)
Jun 09, 2005 9.281 9.321 9.172 9.258 282,245 +0.01(+0.08%)
Jun 08, 2005 9.413 9.491 9.223 9.251 385,457 -0.16(-1.70%)
Jun 07, 2005 9.158 9.579 8.997 9.411 1,048,483 +0.25(+2.76%)
Jun 06, 2005 9.476 9.526 9.041 9.158 1,466,674 -0.40(-4.21%)
Jun 03, 2005 11.12 11.12 9.520 9.561 2,089,952 -1.59(-14.27%)
Jun 02, 2005 11.09 11.18 11.03 11.15 260,868 +0.07(+0.65%)
Jun 01, 2005 10.84 11.11 10.80 11.08 265,544 +0.20(+1.84%)
May 31, 2005 10.66 10.92 10.65 10.88 256,192 +0.22(+2.08%)
May 27, 2005 10.76 10.79 10.66 10.66 181,037 -0.10(-0.90%)
May 26, 2005 10.47 10.79 10.47 10.76 230,472 +0.32(+3.08%)
May 25, 2005 10.46 10.49 10.41 10.43 113,900 -0.05(-0.50%)
May 24, 2005 10.46 10.60 10.41 10.49 243,165 +0.02(+0.17%)
May 23, 2005 10.41 10.59 10.41 10.47 197,404 +0.06(+0.60%)
May 20, 2005 10.43 10.52 10.36 10.41 175,693 -0.00(-0.03%)
May 19, 2005 10.25 10.47 10.15 10.41 133,607 +0.12(+1.21%)
May 18, 2005 10.15 10.41 10.06 10.28 357,065 +0.20(+2.00%)
May 17, 2005 10.19 10.26 9.979 10.08 367,086 -0.13(-1.30%)
May 16, 2005 10.08 10.29 10.06 10.21 467,959 +0.12(+1.17%)
May 13, 2005 10.70 10.79 9.797 10.10 606,577 -0.83(-7.60%)
May 12, 2005 11.07 11.26 10.90 10.93 212,769 -0.14(-1.25%)
May 11, 2005 11.13 11.17 10.90 11.07 161,664 -0.05(-0.44%)
May 10, 2005 11.20 11.25 11.08 11.11 177,697 -0.14(-1.28%)
May 09, 2005 10.99 11.26 10.99 11.26 245,837 +0.30(+2.77%)
May 06, 2005 11.08 11.14 10.93 10.95 258,864 -0.09(-0.84%)
May 05, 2005 11.07 11.10 11.00 11.05 239,825 +0.02(+0.14%)
May 04, 2005 10.90 11.10 10.81 11.03 293,936 +0.13(+1.24%)
May 03, 2005 10.49 11.21 10.49 10.90 580,857 +0.45(+4.27%)
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.