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 )

61.78 +0.18 (+0.30%)
Streaming Delayed Price Updated: 1:22 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 (%)
Feb 27, 2004 5.274 5.329 5.259 5.318 81,111 +0.05(+0.87%)
Feb 26, 2004 5.329 5.363 5.261 5.272 188,811 -0.04(-0.78%)
Feb 25, 2004 5.318 5.366 5.290 5.314 77,072 +0.01(+0.20%)
Feb 24, 2004 5.356 5.385 5.275 5.304 86,159 -0.08(-1.52%)
Feb 23, 2004 5.497 5.504 5.382 5.385 41,733 -0.11(-2.00%)
Feb 20, 2004 5.341 5.497 5.341 5.495 88,852 +0.17(+3.27%)
Feb 19, 2004 5.526 5.546 5.311 5.321 59,571 -0.18(-3.35%)
Feb 18, 2004 5.541 5.556 5.482 5.506 94,910 -0.01(-0.27%)
Feb 17, 2004 5.589 5.601 5.515 5.521 85,486 -0.05(-0.96%)
Feb 13, 2004 5.630 5.632 5.541 5.574 78,418 -0.06(-1.03%)
Feb 12, 2004 5.697 5.697 5.586 5.632 100,632 -0.08(-1.40%)
Feb 11, 2004 5.675 5.720 5.647 5.712 51,830 +0.07(+1.32%)
Feb 10, 2004 5.497 5.645 5.497 5.638 109,719 +0.14(+2.51%)
Feb 09, 2004 5.333 5.500 5.333 5.500 58,225 +0.18(+3.41%)
Feb 06, 2004 5.133 5.318 5.090 5.318 59,234 +0.20(+3.92%)
Feb 05, 2004 5.155 5.214 5.073 5.118 125,874 -0.06(-1.20%)
Feb 04, 2004 5.482 5.489 5.180 5.180 310,310 -0.32(-5.76%)
Feb 03, 2004 5.518 5.592 5.482 5.497 61,254 -0.04(-0.64%)
Feb 02, 2004 5.623 5.623 5.491 5.532 62,600 -0.08(-1.51%)
Jan 30, 2004 5.630 5.727 5.601 5.617 134,961 -0.03(-0.50%)
Jan 29, 2004 5.712 5.734 5.608 5.645 98,276 -0.05(-0.86%)
Jan 28, 2004 5.601 5.708 5.587 5.694 182,753 +0.09(+1.67%)
Jan 27, 2004 5.699 5.711 5.556 5.601 56,205 -0.10(-1.72%)
Jan 26, 2004 5.586 5.699 5.565 5.699 48,801 +0.11(+2.02%)
Jan 23, 2004 5.690 5.742 5.543 5.586 90,535 -0.12(-2.08%)
Jan 22, 2004 5.645 5.737 5.571 5.705 167,944 +0.03(+0.60%)
Jan 21, 2004 5.666 5.739 5.593 5.671 110,055 +0.00(+0.08%)
Jan 20, 2004 5.525 5.666 5.525 5.666 139,000 +0.14(+2.58%)
Jan 16, 2004 5.504 5.524 5.461 5.524 150,106 +0.01(+0.27%)
Jan 15, 2004 5.497 5.512 5.422 5.509 86,496 +0.00(+0.08%)
Jan 14, 2004 5.519 5.570 5.393 5.504 96,593 +0.01(+0.14%)
Jan 13, 2004 5.497 5.553 5.452 5.497 172,656 -0.03(-0.51%)
Jan 12, 2004 5.497 5.625 5.455 5.525 143,711 +0.06(+1.06%)
Jan 09, 2004 5.556 5.581 5.467 5.467 220,448 -0.14(-2.41%)
Jan 08, 2004 5.497 5.638 5.497 5.602 133,951 +0.07(+1.23%)
Jan 07, 2004 5.526 5.580 5.460 5.534 123,854 +0.04(+0.81%)
Jan 06, 2004 5.427 5.562 5.422 5.489 278,336 +0.06(+1.18%)
Jan 05, 2004 5.318 5.430 5.314 5.425 135,634 +0.10(+1.87%)
Jan 02, 2004 5.256 5.378 5.246 5.326 305,934 +0.05(+0.96%)
Dec 31, 2003 5.259 5.289 5.229 5.275 98,949 +0.03(+0.48%)
Dec 30, 2003 5.088 5.266 5.088 5.250 146,741 +0.16(+3.18%)
Dec 29, 2003 5.103 5.148 5.088 5.088 107,026 -0.01(-0.29%)
Dec 26, 2003 5.081 5.133 5.073 5.103 15,481 +0.02(+0.44%)
Dec 24, 2003 5.111 5.111 5.044 5.081 28,607 -0.06(-1.24%)
Dec 23, 2003 5.170 5.192 5.140 5.145 62,600 +0.00(+0.03%)
Dec 22, 2003 5.066 5.143 5.038 5.143 126,883 +0.08(+1.52%)
Dec 19, 2003 5.130 5.130 4.996 5.066 148,760 -0.07(-1.27%)
Dec 18, 2003 5.102 5.183 5.073 5.131 91,544 -0.02(-0.46%)
Dec 17, 2003 5.608 5.608 5.064 5.155 313,675 -0.47(-8.32%)
Dec 16, 2003 5.351 5.623 5.351 5.623 226,506 +0.28(+5.29%)
Dec 15, 2003 5.289 5.363 5.289 5.341 165,925 +0.09(+1.70%)
Dec 12, 2003 5.192 5.271 5.097 5.252 107,026 +0.05(+0.94%)
Dec 11, 2003 5.188 5.203 5.155 5.203 86,496 +0.01(+0.29%)
Dec 10, 2003 5.066 5.188 5.023 5.188 132,605 +0.12(+2.40%)
Dec 09, 2003 5.167 5.177 5.064 5.066 64,619 -0.13(-2.57%)
Dec 08, 2003 5.186 5.222 5.148 5.200 70,341 +0.05(+1.04%)
Dec 05, 2003 5.200 5.229 5.155 5.146 54,523 -0.04(-0.86%)
Dec 04, 2003 5.023 5.191 4.947 5.191 248,382 +0.17(+3.37%)
Dec 03, 2003 5.131 5.152 5.021 5.021 74,380 -0.12(-2.31%)
Dec 02, 2003 5.088 5.296 5.103 5.140 112,748 +0.05(+1.02%)
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.