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 (%)
Feb 28, 2006 8.721 8.706 8.542 8.603 598,407 -0.12(-1.35%)
Feb 27, 2006 8.695 8.789 8.655 8.721 412,288 +0.02(+0.20%)
Feb 24, 2006 8.692 8.759 8.431 8.703 583,261 -0.01(-0.12%)
Feb 23, 2006 8.899 8.939 8.691 8.713 327,474 -0.29(-3.23%)
Feb 22, 2006 9.040 9.113 8.957 9.004 177,031 +0.00(+0.02%)
Feb 21, 2006 9.227 9.331 8.887 9.003 233,910 -0.31(-3.38%)
Feb 17, 2006 9.437 9.437 9.145 9.318 181,406 -0.07(-0.71%)
Feb 16, 2006 9.344 9.416 9.245 9.385 119,816 +0.08(+0.83%)
Feb 15, 2006 9.102 9.434 9.096 9.307 151,116 +0.23(+2.50%)
Feb 14, 2006 8.943 9.183 8.900 9.080 252,421 +0.17(+1.87%)
Feb 13, 2006 8.930 9.009 8.845 8.914 156,164 -0.04(-0.50%)
Feb 10, 2006 8.961 9.070 8.927 8.958 192,176 -0.08(-0.85%)
Feb 09, 2006 9.107 9.166 9.021 9.035 189,820 -0.08(-0.93%)
Feb 08, 2006 9.396 9.419 9.089 9.120 298,193 -0.28(-2.94%)
Feb 07, 2006 9.542 9.612 9.362 9.396 205,639 -0.11(-1.14%)
Feb 06, 2006 9.566 9.566 9.367 9.505 204,293 -0.06(-0.64%)
Feb 03, 2006 9.582 9.695 9.511 9.566 162,895 -0.05(-0.56%)
Feb 02, 2006 9.768 9.768 9.474 9.619 301,222 -0.19(-1.89%)
Feb 01, 2006 9.637 9.832 9.637 9.805 329,494 +0.13(+1.35%)
Jan 31, 2006 9.649 9.716 9.624 9.674 313,339 +0.01(+0.11%)
Jan 30, 2006 9.552 9.694 9.552 9.664 467,147 +0.12(+1.29%)
Jan 27, 2006 9.552 9.573 9.481 9.541 176,695 -0.01(-0.12%)
Jan 26, 2006 9.588 9.612 9.426 9.552 182,416 +0.00(+0.02%)
Jan 25, 2006 9.419 9.596 9.315 9.551 454,022 +0.19(+2.05%)
Jan 24, 2006 9.203 9.389 9.190 9.359 726,973 +0.19(+2.11%)
Jan 23, 2006 8.981 9.211 8.981 9.166 216,745 +0.11(+1.16%)
Jan 20, 2006 9.367 9.367 8.969 9.061 268,912 -0.24(-2.57%)
Jan 19, 2006 9.090 9.359 8.988 9.300 181,743 +0.25(+2.72%)
Jan 18, 2006 9.107 9.209 8.964 9.053 305,934 -0.11(-1.25%)
Jan 17, 2006 9.292 9.292 9.071 9.168 292,808 -0.25(-2.65%)
Jan 13, 2006 9.416 9.530 9.322 9.417 92,554 +0.06(+0.62%)
Jan 12, 2006 9.514 9.518 9.291 9.359 159,193 -0.19(-2.01%)
Jan 11, 2006 9.585 9.652 9.493 9.551 269,586 -0.05(-0.48%)
Jan 10, 2006 9.423 9.631 9.396 9.597 420,702 +0.14(+1.44%)
Jan 09, 2006 9.508 9.701 9.380 9.460 420,702 +0.03(+0.36%)
Jan 06, 2006 9.396 9.496 9.362 9.426 271,605 +0.03(+0.32%)
Jan 05, 2006 9.575 9.637 9.396 9.396 446,281 -0.16(-1.63%)
Jan 04, 2006 9.496 9.726 9.496 9.552 514,266 +0.11(+1.15%)
Jan 03, 2006 9.894 9.916 9.374 9.444 534,796 -0.40(-4.09%)
Dec 30, 2005 9.916 9.970 9.795 9.847 202,946 -0.11(-1.15%)
Dec 29, 2005 9.790 10.05 9.765 9.961 203,956 +0.19(+1.92%)
Dec 28, 2005 9.653 9.835 9.584 9.774 234,247 +0.12(+1.25%)
Dec 27, 2005 10.04 10.09 9.576 9.653 320,070 -0.28(-2.80%)
Dec 23, 2005 9.812 9.983 9.775 9.931 141,019 +0.16(+1.60%)
Dec 22, 2005 9.850 9.946 9.694 9.775 200,927 -0.04(-0.38%)
Dec 21, 2005 9.829 9.964 9.701 9.812 178,041 -0.02(-0.17%)
Dec 20, 2005 9.879 9.931 9.720 9.829 292,472 -0.05(-0.51%)
Dec 19, 2005 10.11 10.11 9.763 9.879 381,997 -0.27(-2.64%)
Dec 16, 2005 10.03 10.18 9.991 10.15 591,002 +0.11(+1.05%)
Dec 15, 2005 10.03 10.06 9.911 10.04 236,266 +0.01(+0.09%)
Dec 14, 2005 9.973 10.07 9.798 10.03 204,629 +0.09(+0.87%)
Dec 13, 2005 9.798 9.998 9.760 9.946 302,905 +0.15(+1.58%)
Dec 12, 2005 9.716 9.867 9.649 9.792 253,431 +0.20(+2.09%)
Dec 09, 2005 9.453 9.609 9.330 9.591 100,968 +0.18(+1.86%)
Dec 08, 2005 9.062 9.723 8.988 9.416 282,375 +0.12(+1.33%)
Dec 07, 2005 9.287 9.500 9.246 9.292 91,881 +0.01(+0.06%)
Dec 06, 2005 9.382 9.567 9.282 9.287 203,619 -0.02(-0.18%)
Dec 05, 2005 9.325 9.405 9.275 9.303 102,651 -0.15(-1.63%)
Dec 02, 2005 9.463 9.465 9.313 9.457 87,506 -0.01(-0.11%)
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.