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 (%)
Aug 31, 2004 5.615 5.789 5.577 5.789 107,788 +0.18(+3.12%)
Aug 30, 2004 5.581 5.630 5.492 5.614 74,778 +0.01(+0.24%)
Aug 27, 2004 5.448 5.612 5.448 5.601 34,357 +0.16(+2.89%)
Aug 26, 2004 5.529 5.581 5.443 5.443 29,304 -0.09(-1.56%)
Aug 25, 2004 5.277 5.664 5.277 5.529 128,672 +0.26(+4.93%)
Aug 24, 2004 5.250 5.307 5.212 5.270 121,935 +0.03(+0.51%)
Aug 23, 2004 5.492 5.492 5.241 5.243 288,670 -0.24(-4.44%)
Aug 20, 2004 5.412 5.492 5.388 5.486 36,378 +0.08(+1.40%)
Aug 19, 2004 5.477 5.500 5.411 5.411 37,052 -0.08(-1.46%)
Aug 18, 2004 5.369 5.491 5.369 5.491 58,609 +0.11(+2.13%)
Aug 17, 2004 5.348 5.433 5.344 5.376 25,262 +0.04(+0.67%)
Aug 16, 2004 5.255 5.373 5.246 5.341 44,799 +0.10(+1.84%)
Aug 13, 2004 5.314 5.314 5.172 5.244 70,735 -0.06(-1.06%)
Aug 12, 2004 5.345 5.354 5.279 5.301 90,609 -0.05(-1.00%)
Aug 11, 2004 5.284 5.372 5.270 5.354 55,578 +0.06(+1.18%)
Aug 10, 2004 5.216 5.308 5.209 5.292 62,651 +0.09(+1.74%)
Aug 09, 2004 5.232 5.261 5.155 5.201 77,135 -0.02(-0.45%)
Aug 06, 2004 5.452 5.457 5.225 5.225 77,472 -0.25(-4.61%)
Aug 05, 2004 5.547 5.565 5.458 5.477 186,271 -0.08(-1.39%)
Aug 04, 2004 5.587 5.589 5.500 5.555 58,946 -0.05(-0.98%)
Aug 03, 2004 5.612 5.618 5.566 5.610 59,283 -0.00(-0.05%)
Aug 02, 2004 5.501 5.636 5.501 5.612 83,535 +0.10(+1.75%)
Jul 30, 2004 5.633 5.648 5.515 5.516 41,767 -0.10(-1.80%)
Jul 29, 2004 5.610 5.618 5.552 5.617 52,546 +0.02(+0.40%)
Jul 28, 2004 5.566 5.611 5.463 5.595 72,083 +0.03(+0.51%)
Jul 27, 2004 5.403 5.571 5.375 5.566 87,577 +0.15(+2.82%)
Jul 26, 2004 5.618 5.618 5.373 5.414 112,167 -0.19(-3.42%)
Jul 23, 2004 5.656 5.656 5.463 5.605 116,882 -0.06(-1.05%)
Jul 22, 2004 5.849 5.849 5.641 5.664 108,798 -0.20(-3.42%)
Jul 21, 2004 5.915 6.019 5.853 5.865 103,409 -0.07(-1.10%)
Jul 20, 2004 5.930 5.930 5.856 5.930 99,704 -0.03(-0.52%)
Jul 19, 2004 5.930 5.997 5.900 5.961 56,925 +0.01(+0.25%)
Jul 16, 2004 5.902 6.027 5.868 5.946 72,420 +0.04(+0.75%)
Jul 15, 2004 5.886 5.952 5.811 5.902 159,324 +0.01(+0.15%)
Jul 14, 2004 5.841 5.938 5.782 5.893 103,409 +0.03(+0.51%)
Jul 13, 2004 5.908 5.935 5.863 5.863 57,599 -0.06(-1.00%)
Jul 12, 2004 5.900 5.945 5.881 5.923 87,241 +0.01(+0.25%)
Jul 09, 2004 5.893 5.930 5.871 5.908 81,177 +0.01(+0.25%)
Jul 08, 2004 6.004 6.040 5.893 5.893 125,303 -0.18(-2.93%)
Jul 07, 2004 6.012 6.110 6.012 6.071 100,714 -0.05(-0.85%)
Jul 06, 2004 6.160 6.212 6.044 6.123 130,693 -0.13(-2.07%)
Jul 02, 2004 6.286 6.334 6.234 6.252 97,009 -0.01(-0.19%)
Jul 01, 2004 6.279 6.374 6.248 6.264 156,966 -0.01(-0.12%)
Jun 30, 2004 6.234 6.301 6.194 6.272 267,449 +0.06(+0.91%)
Jun 29, 2004 6.108 6.221 6.101 6.215 229,049 +0.09(+1.50%)
Jun 28, 2004 5.967 6.157 5.967 6.123 218,607 +0.18(+3.10%)
Jun 25, 2004 6.102 6.104 5.938 5.939 299,448 -0.18(-2.91%)
Jun 24, 2004 6.131 6.175 6.071 6.117 173,134 +0.02(+0.39%)
Jun 23, 2004 5.921 6.108 5.862 6.093 190,313 +0.19(+3.27%)
Jun 22, 2004 5.895 5.923 5.831 5.900 126,987 -0.03(-0.53%)
Jun 21, 2004 6.041 6.050 5.890 5.932 143,492 -0.08(-1.33%)
Jun 18, 2004 6.086 6.116 5.863 6.012 273,849 +0.04(+0.60%)
Jun 17, 2004 5.789 5.976 5.774 5.976 203,113 +0.21(+3.68%)
Jun 16, 2004 5.767 5.834 5.759 5.764 209,513 -0.02(-0.31%)
Jun 15, 2004 5.693 5.866 5.693 5.782 196,376 +0.11(+1.96%)
Jun 14, 2004 5.715 5.765 5.610 5.670 298,775 -0.12(-2.05%)
Jun 10, 2004 5.722 5.936 5.679 5.789 263,744 +0.07(+1.17%)
Jun 09, 2004 5.771 5.930 5.715 5.722 180,208 -0.06(-1.10%)
Jun 08, 2004 5.721 5.789 5.700 5.786 189,976 +0.06(+0.98%)
Jun 07, 2004 5.507 5.745 5.507 5.730 284,964 +0.33(+6.04%)
Jun 04, 2004 5.314 5.457 5.314 5.403 152,250 +0.13(+2.39%)
Jun 03, 2004 5.342 5.342 5.181 5.277 157,640 -0.07(-1.22%)
Jun 02, 2004 5.344 5.344 5.299 5.342 29,978 +0.05(+0.98%)
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.