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 )

65.08 +0.14 (+0.22%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 3, 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, 2006 11.31 11.41 10.57 10.61 1,394,860 -0.39(-3.58%)
Aug 30, 2006 10.93 11.15 10.86 11.00 204,419 +0.14(+1.27%)
Aug 29, 2006 10.85 10.93 10.54 10.86 268,550 +0.08(+0.78%)
Aug 28, 2006 10.60 10.85 10.60 10.78 201,747 +0.22(+2.11%)
Aug 25, 2006 10.26 10.60 10.16 10.55 152,980 +0.29(+2.84%)
Aug 24, 2006 10.35 10.49 10.18 10.26 110,894 -0.10(-0.95%)
Aug 23, 2006 10.65 10.65 10.31 10.36 139,619 -0.29(-2.73%)
Aug 22, 2006 10.54 10.71 10.50 10.65 78,160 +0.06(+0.58%)
Aug 21, 2006 10.61 10.69 10.46 10.59 76,156 -0.14(-1.31%)
Aug 18, 2006 10.76 10.83 10.57 10.73 128,263 +0.02(+0.18%)
Aug 17, 2006 10.57 10.82 10.50 10.71 154,650 +0.08(+0.77%)
Aug 16, 2006 10.37 10.77 10.37 10.63 320,991 +0.34(+3.35%)
Aug 15, 2006 10.03 10.31 10.03 10.29 296,942 +0.35(+3.51%)
Aug 14, 2006 9.868 10.18 9.868 9.937 221,454 +0.01(+0.11%)
Aug 11, 2006 9.934 9.981 9.776 9.926 138,951 -0.04(-0.45%)
Aug 10, 2006 9.752 10.12 9.446 9.971 420,529 +0.18(+1.85%)
Aug 09, 2006 10.06 10.21 9.720 9.790 425,539 -0.20(-1.99%)
Aug 08, 2006 10.25 10.35 9.955 9.989 207,425 -0.27(-2.60%)
Aug 07, 2006 10.30 10.36 10.12 10.26 200,410 -0.15(-1.42%)
Aug 04, 2006 10.77 10.84 10.18 10.40 309,968 -0.24(-2.28%)
Aug 03, 2006 10.43 10.82 10.43 10.65 173,689 +0.10(+0.95%)
Aug 02, 2006 10.39 10.64 10.39 10.55 159,660 +0.18(+1.72%)
Aug 01, 2006 10.32 10.44 10.19 10.37 158,658 +0.01(+0.07%)
Jul 31, 2006 10.27 10.46 10.15 10.36 193,062 -0.12(-1.13%)
Jul 28, 2006 10.31 10.58 10.30 10.48 251,181 +0.21(+2.00%)
Jul 27, 2006 10.48 10.56 10.18 10.27 207,759 -0.18(-1.70%)
Jul 26, 2006 10.54 10.61 10.34 10.45 180,369 -0.11(-1.03%)
Jul 25, 2006 10.54 10.77 10.44 10.56 285,585 +0.09(+0.81%)
Jul 24, 2006 10.17 10.49 10.21 10.48 431,217 +0.30(+2.96%)
Jul 21, 2006 10.28 10.45 9.955 10.17 382,116 -0.17(-1.62%)
Jul 20, 2006 10.61 10.66 10.30 10.34 473,303 -0.27(-2.51%)
Jul 19, 2006 10.40 10.68 10.39 10.61 445,914 +0.21(+1.97%)
Jul 18, 2006 10.34 10.49 10.12 10.40 335,020 +0.09(+0.91%)
Jul 17, 2006 10.38 10.49 10.28 10.31 173,689 -0.11(-1.05%)
Jul 14, 2006 10.33 10.52 10.19 10.42 274,563 +0.01(+0.13%)
Jul 13, 2006 10.53 10.56 10.27 10.41 368,088 -0.17(-1.59%)
Jul 12, 2006 10.81 10.93 10.55 10.57 363,411 -0.25(-2.34%)
Jul 11, 2006 10.71 10.83 10.43 10.83 596,222 +0.07(+0.68%)
Jul 10, 2006 10.70 11.03 10.70 10.75 312,975 +0.00(+0.04%)
Jul 07, 2006 10.87 10.96 10.67 10.75 440,570 -0.16(-1.44%)
Jul 06, 2006 11.05 11.13 10.81 10.91 367,420 -0.15(-1.38%)
Jul 05, 2006 11.12 11.14 10.97 11.06 213,771 -0.10(-0.87%)
Jul 03, 2006 11.16 11.23 11.13 11.16 181,371 -0.07(-0.59%)
Jun 30, 2006 11.08 11.22 10.98 11.22 1,255,240 +0.28(+2.54%)
Jun 29, 2006 10.53 10.94 10.53 10.94 400,487 +0.49(+4.68%)
Jun 28, 2006 10.41 10.53 10.21 10.45 272,224 +0.17(+1.63%)
Jun 27, 2006 10.34 10.56 10.23 10.29 424,537 -0.01(-0.13%)
Jun 26, 2006 10.30 10.44 10.22 10.30 281,577 +0.09(+0.86%)
Jun 23, 2006 10.27 10.33 10.11 10.21 180,369 +0.05(+0.46%)
Jun 22, 2006 10.13 10.22 10.04 10.16 107,887 -0.01(-0.07%)
Jun 21, 2006 9.805 10.26 9.791 10.17 145,297 +0.28(+2.88%)
Jun 20, 2006 9.983 10.20 9.887 9.887 192,060 -0.13(-1.33%)
Jun 19, 2006 10.10 10.10 9.782 10.02 438,232 -0.09(-0.93%)
Jun 16, 2006 9.925 10.17 9.770 10.11 925,230 +0.15(+1.53%)
Jun 15, 2006 9.723 10.02 9.723 9.962 258,864 +0.33(+3.43%)
Jun 14, 2006 9.648 9.714 9.492 9.631 238,155 -0.08(-0.85%)
Jun 13, 2006 9.782 9.925 9.588 9.714 337,024 -0.06(-0.58%)
Jun 12, 2006 10.10 10.15 9.736 9.770 386,459 -0.30(-2.96%)
Jun 09, 2006 10.17 10.23 10.02 10.07 326,001 -0.07(-0.66%)
Jun 08, 2006 10.13 10.22 9.745 10.14 487,332 -0.07(-0.67%)
Jun 07, 2006 10.14 10.39 10.07 10.20 347,379 +0.06(+0.62%)
Jun 06, 2006 10.18 10.38 10.03 10.14 570,169 -0.01(-0.15%)
Jun 05, 2006 10.51 10.64 10.12 10.16 454,932 -0.47(-4.45%)
Jun 02, 2006 10.40 10.69 10.35 10.63 632,964 +0.20(+1.94%)
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.