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 (%)
Sep 30, 2005 8.943 8.943 8.737 8.929 89,188 -0.02(-0.27%)
Sep 29, 2005 8.764 8.952 8.609 8.952 114,431 +0.17(+1.98%)
Sep 28, 2005 8.703 8.804 8.636 8.778 149,770 +0.08(+0.87%)
Sep 27, 2005 8.706 8.784 8.597 8.703 86,832 -0.05(-0.63%)
Sep 26, 2005 8.787 8.795 8.602 8.758 98,949 +0.01(+0.08%)
Sep 23, 2005 8.750 8.780 8.513 8.750 96,929 +0.01(+0.17%)
Sep 22, 2005 8.631 8.778 8.572 8.735 80,101 +0.05(+0.56%)
Sep 21, 2005 8.825 8.914 8.673 8.686 149,096 -0.21(-2.35%)
Sep 20, 2005 8.780 9.055 8.780 8.896 214,389 -0.02(-0.18%)
Sep 19, 2005 8.988 8.997 8.891 8.912 125,201 -0.11(-1.17%)
Sep 16, 2005 8.877 9.024 8.817 9.018 354,736 +0.19(+2.10%)
Sep 15, 2005 8.732 8.882 8.729 8.832 104,334 +0.08(+0.93%)
Sep 14, 2005 9.062 9.095 8.728 8.750 144,385 -0.29(-3.20%)
Sep 13, 2005 8.992 9.137 8.983 9.040 275,307 +0.00(+0.03%)
Sep 12, 2005 8.724 9.148 8.724 9.037 217,082 +0.28(+3.15%)
Sep 09, 2005 8.721 8.783 8.707 8.761 370,554 -0.06(-0.72%)
Sep 08, 2005 8.758 8.825 8.704 8.825 155,828 +0.03(+0.35%)
Sep 07, 2005 8.698 8.795 8.652 8.793 120,152 +0.07(+0.83%)
Sep 06, 2005 8.624 8.750 8.624 8.721 755,244 -0.18(-2.07%)
Sep 02, 2005 8.716 9.021 8.661 8.905 194,532 +0.15(+1.73%)
Sep 01, 2005 8.579 8.917 7.964 8.753 425,750 +0.01(+0.12%)
Aug 31, 2005 8.770 8.981 8.743 8.743 267,903 -0.03(-0.30%)
Aug 30, 2005 8.966 8.988 8.731 8.770 117,796 -0.23(-2.59%)
Aug 29, 2005 8.721 9.009 8.721 9.003 103,661 +0.20(+2.31%)
Aug 26, 2005 9.000 9.000 8.799 8.799 125,201 -0.19(-2.10%)
Aug 25, 2005 8.995 9.137 8.914 8.988 79,765 -0.04(-0.49%)
Aug 24, 2005 8.810 9.169 8.810 9.033 173,329 +0.19(+2.10%)
Aug 23, 2005 9.122 9.135 8.759 8.847 212,370 -0.26(-2.82%)
Aug 22, 2005 9.070 9.137 8.918 9.104 86,832 +0.06(+0.62%)
Aug 19, 2005 8.921 9.062 8.911 9.047 154,818 +0.14(+1.52%)
Aug 18, 2005 8.988 9.019 8.854 8.912 141,019 -0.13(-1.41%)
Aug 17, 2005 9.166 9.187 9.025 9.040 124,527 -0.13(-1.46%)
Aug 16, 2005 9.413 9.419 9.174 9.174 164,242 -0.28(-2.92%)
Aug 15, 2005 9.211 9.508 9.190 9.450 86,832 +0.25(+2.76%)
Aug 12, 2005 9.508 9.508 9.162 9.196 140,682 -0.32(-3.33%)
Aug 11, 2005 9.263 9.561 9.241 9.512 84,813 +0.23(+2.45%)
Aug 10, 2005 9.246 9.505 9.243 9.285 265,547 +0.05(+0.50%)
Aug 09, 2005 9.396 9.413 9.159 9.239 111,738 -0.13(-1.36%)
Aug 08, 2005 9.241 9.472 9.241 9.367 126,547 +0.10(+1.06%)
Aug 05, 2005 9.313 9.313 9.132 9.269 134,961 -0.03(-0.32%)
Aug 04, 2005 9.419 9.463 9.284 9.298 124,864 -0.14(-1.43%)
Aug 03, 2005 9.478 9.508 9.422 9.434 106,017 -0.07(-0.77%)
Aug 02, 2005 9.451 9.550 9.404 9.506 192,176 +0.05(+0.58%)
Aug 01, 2005 9.359 9.544 9.358 9.451 152,462 +0.09(+0.98%)
Jul 29, 2005 9.478 9.597 9.241 9.359 128,230 -0.09(-0.97%)
Jul 28, 2005 9.196 9.460 9.183 9.451 138,326 +0.15(+1.63%)
Jul 27, 2005 9.539 9.539 9.159 9.300 173,665 -0.24(-2.51%)
Jul 26, 2005 9.330 9.634 9.230 9.539 205,639 +0.18(+1.92%)
Jul 25, 2005 9.627 9.633 9.266 9.359 149,096 -0.30(-3.08%)
Jul 22, 2005 9.331 9.656 9.327 9.656 117,460 +0.36(+3.82%)
Jul 21, 2005 9.741 9.741 9.301 9.301 132,941 -0.41(-4.22%)
Jul 20, 2005 9.367 9.711 9.337 9.711 232,564 +0.31(+3.27%)
Jul 19, 2005 9.278 9.493 9.278 9.404 160,540 +0.16(+1.77%)
Jul 18, 2005 9.241 9.285 9.202 9.241 197,561 -0.10(-1.08%)
Jul 15, 2005 9.211 9.388 9.172 9.342 199,917 +0.06(+0.61%)
Jul 14, 2005 9.508 9.526 9.211 9.285 161,886 -0.22(-2.34%)
Jul 13, 2005 9.500 9.535 9.419 9.508 200,590 +0.04(+0.47%)
Jul 12, 2005 9.538 9.541 9.385 9.463 323,099 -0.09(-0.93%)
Jul 11, 2005 9.597 9.633 9.448 9.552 447,627 -0.05(-0.50%)
Jul 08, 2005 9.221 9.637 9.197 9.600 202,610 +0.38(+4.11%)
Jul 07, 2005 9.033 9.263 8.954 9.221 277,663 +0.04(+0.44%)
Jul 06, 2005 9.434 9.448 9.062 9.181 483,302 -0.24(-2.59%)
Jul 05, 2005 9.015 9.425 8.914 9.425 272,951 +0.37(+4.12%)
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.