Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Greif Bros Corp (NY: GEF )

62.42 +0.82 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 29, 2004 6.195 6.213 6.158 6.173 52,167 -0.01(-0.12%)
Oct 28, 2004 6.143 6.180 6.069 6.180 76,062 +0.05(+0.85%)
Oct 27, 2004 6.033 6.143 5.972 6.128 158,857 +0.08(+1.33%)
Oct 26, 2004 6.061 6.069 5.913 6.048 126,210 +0.00(+0.02%)
Oct 25, 2004 6.063 6.082 5.997 6.046 88,852 -0.03(-0.51%)
Oct 22, 2004 6.158 6.177 6.076 6.078 79,092 -0.06(-0.99%)
Oct 21, 2004 6.073 6.167 6.036 6.139 43,753 +0.07(+1.08%)
Oct 20, 2004 6.024 6.121 5.994 6.073 64,283 +0.03(+0.57%)
Oct 19, 2004 6.231 6.277 6.036 6.039 67,648 -0.15(-2.49%)
Oct 18, 2004 6.192 6.207 6.058 6.194 58,561 +0.00(+0.02%)
Oct 15, 2004 6.130 6.225 6.100 6.192 47,118 +0.06(+0.99%)
Oct 14, 2004 6.248 6.257 6.125 6.131 47,791 -0.12(-1.88%)
Oct 13, 2004 6.351 6.373 6.247 6.248 92,554 -0.15(-2.35%)
Oct 12, 2004 6.391 6.412 6.345 6.399 53,176 -0.01(-0.09%)
Oct 11, 2004 6.354 6.440 6.286 6.404 55,196 +0.05(+0.79%)
Oct 08, 2004 6.364 6.428 6.352 6.354 45,435 -0.03(-0.40%)
Oct 07, 2004 6.440 6.440 6.373 6.379 65,966 -0.06(-0.95%)
Oct 06, 2004 6.378 6.455 6.378 6.440 78,755 +0.06(+0.98%)
Oct 05, 2004 6.425 6.451 6.344 6.378 93,564 -0.06(-0.97%)
Oct 04, 2004 6.455 6.483 6.427 6.440 91,544 -0.01(-0.09%)
Oct 01, 2004 6.277 6.462 6.265 6.446 122,508 +0.18(+2.94%)
Sep 30, 2004 6.299 6.326 6.204 6.262 155,491 -0.05(-0.82%)
Sep 29, 2004 6.185 6.314 6.170 6.314 119,816 +0.09(+1.48%)
Sep 28, 2004 6.210 6.222 6.139 6.222 156,501 +0.03(+0.55%)
Sep 27, 2004 6.277 6.277 6.158 6.188 128,903 -0.10(-1.54%)
Sep 24, 2004 6.299 6.312 6.225 6.284 34,665 +0.01(+0.14%)
Sep 23, 2004 6.240 6.312 6.219 6.275 35,002 +0.06(+0.91%)
Sep 22, 2004 6.324 6.324 6.122 6.219 136,980 -0.15(-2.33%)
Sep 21, 2004 6.433 6.433 6.358 6.367 93,227 -0.09(-1.36%)
Sep 20, 2004 6.476 6.477 6.342 6.455 120,489 -0.02(-0.30%)
Sep 17, 2004 6.510 6.510 6.369 6.474 312,329 -0.01(-0.21%)
Sep 16, 2004 6.439 6.491 6.427 6.488 56,878 +0.05(+0.76%)
Sep 15, 2004 6.355 6.455 6.355 6.439 92,554 +0.03(+0.53%)
Sep 14, 2004 6.400 6.455 6.382 6.404 63,610 -0.03(-0.51%)
Sep 13, 2004 6.403 6.461 6.321 6.437 149,433 -0.00(-0.02%)
Sep 10, 2004 6.329 6.439 6.306 6.439 96,929 +0.05(+0.77%)
Sep 09, 2004 6.174 6.433 6.174 6.390 295,164 +0.22(+3.49%)
Sep 08, 2004 6.091 6.196 6.091 6.174 180,397 -0.01(-0.10%)
Sep 07, 2004 6.002 6.188 6.002 6.180 211,024 +0.09(+1.51%)
Sep 03, 2004 6.066 6.232 6.066 6.088 141,356 -0.01(-0.24%)
Sep 02, 2004 5.980 6.210 5.945 6.103 323,099 +0.31(+5.36%)
Sep 01, 2004 5.757 5.865 5.669 5.792 183,762 -0.00(-0.03%)
Aug 31, 2004 5.620 5.794 5.581 5.794 107,699 +0.18(+3.12%)
Aug 30, 2004 5.586 5.635 5.497 5.619 74,716 +0.01(+0.24%)
Aug 27, 2004 5.452 5.617 5.452 5.605 34,329 +0.16(+2.89%)
Aug 26, 2004 5.534 5.586 5.448 5.448 29,280 -0.09(-1.56%)
Aug 25, 2004 5.281 5.669 5.281 5.534 128,566 +0.26(+4.93%)
Aug 24, 2004 5.255 5.311 5.216 5.274 121,835 +0.03(+0.51%)
Aug 23, 2004 5.497 5.497 5.246 5.247 288,433 -0.24(-4.44%)
Aug 20, 2004 5.417 5.497 5.393 5.491 36,348 +0.08(+1.40%)
Aug 19, 2004 5.482 5.504 5.415 5.415 37,021 -0.08(-1.46%)
Aug 18, 2004 5.373 5.495 5.373 5.495 58,561 +0.11(+2.13%)
Aug 17, 2004 5.353 5.437 5.348 5.381 25,242 +0.04(+0.67%)
Aug 16, 2004 5.259 5.378 5.250 5.345 44,762 +0.10(+1.84%)
Aug 13, 2004 5.318 5.318 5.176 5.249 70,678 -0.06(-1.06%)
Aug 12, 2004 5.350 5.359 5.283 5.305 90,535 -0.05(-1.00%)
Aug 11, 2004 5.289 5.376 5.274 5.359 55,532 +0.06(+1.18%)
Aug 10, 2004 5.220 5.313 5.213 5.296 62,600 +0.09(+1.74%)
Aug 09, 2004 5.237 5.265 5.160 5.206 77,072 -0.02(-0.45%)
Aug 06, 2004 5.457 5.461 5.229 5.229 77,409 -0.25(-4.61%)
Aug 05, 2004 5.552 5.570 5.463 5.482 186,118 -0.08(-1.39%)
Aug 04, 2004 5.592 5.593 5.504 5.559 58,898 -0.05(-0.98%)
Aug 03, 2004 5.617 5.623 5.571 5.614 59,234 -0.00(-0.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.