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: 7:00 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 (%)
Jun 30, 2006 10.99 11.14 10.90 11.14 1,264,799 +0.28(+2.54%)
Jun 29, 2006 10.45 10.86 10.45 10.86 403,537 +0.49(+4.68%)
Jun 28, 2006 10.33 10.45 10.13 10.37 274,297 +0.17(+1.63%)
Jun 27, 2006 10.26 10.48 10.15 10.21 427,770 -0.01(-0.13%)
Jun 26, 2006 10.22 10.36 10.14 10.22 283,721 +0.09(+0.86%)
Jun 23, 2006 10.19 10.25 10.03 10.13 181,743 +0.05(+0.46%)
Jun 22, 2006 10.06 10.15 9.968 10.09 108,709 -0.01(-0.07%)
Jun 21, 2006 9.731 10.18 9.717 10.09 146,404 +0.28(+2.88%)
Jun 20, 2006 9.908 10.12 9.812 9.812 193,523 -0.13(-1.33%)
Jun 19, 2006 10.02 10.02 9.708 9.945 441,569 -0.09(-0.93%)
Jun 16, 2006 9.850 10.09 9.697 10.04 932,276 +0.15(+1.53%)
Jun 15, 2006 9.649 9.948 9.649 9.887 260,835 +0.33(+3.43%)
Jun 14, 2006 9.575 9.640 9.420 9.558 239,968 -0.08(-0.85%)
Jun 13, 2006 9.708 9.850 9.515 9.640 339,590 -0.06(-0.58%)
Jun 12, 2006 10.03 10.07 9.662 9.697 389,402 -0.30(-2.96%)
Jun 09, 2006 10.10 10.15 9.946 9.992 328,484 -0.07(-0.66%)
Jun 08, 2006 10.06 10.15 9.671 10.06 491,043 -0.07(-0.67%)
Jun 07, 2006 10.06 10.31 9.998 10.13 350,024 +0.06(+0.62%)
Jun 06, 2006 10.10 10.30 9.954 10.06 574,511 -0.01(-0.15%)
Jun 05, 2006 10.43 10.56 10.04 10.08 458,397 -0.47(-4.45%)
Jun 02, 2006 10.32 10.60 10.27 10.55 637,784 +0.20(+1.94%)
Jun 01, 2006 9.927 10.37 9.653 10.35 1,383,606 +0.93(+9.87%)
May 31, 2006 9.254 9.463 9.254 9.419 283,385 +0.20(+2.19%)
May 30, 2006 9.374 9.374 9.139 9.217 375,603 -0.18(-1.91%)
May 26, 2006 9.477 9.477 9.241 9.396 191,503 +0.00(+0.03%)
May 25, 2006 9.196 9.394 9.196 9.394 405,557 +0.26(+2.81%)
May 24, 2006 8.891 9.142 8.860 9.137 517,968 +0.25(+2.84%)
May 23, 2006 8.995 9.243 8.773 8.884 705,770 -0.07(-0.83%)
May 22, 2006 9.202 9.202 8.795 8.958 582,588 -0.30(-3.27%)
May 19, 2006 9.009 9.292 8.891 9.261 539,172 +0.17(+1.88%)
May 18, 2006 9.030 9.285 9.019 9.090 424,068 +0.09(+1.02%)
May 17, 2006 8.957 9.028 8.820 8.998 241,988 +0.01(+0.08%)
May 16, 2006 9.159 9.191 8.966 8.991 262,854 -0.14(-1.55%)
May 15, 2006 9.315 9.315 8.940 9.132 468,494 -0.26(-2.74%)
May 12, 2006 9.570 9.570 9.285 9.389 372,237 -0.22(-2.27%)
May 11, 2006 9.753 9.777 9.567 9.607 254,440 -0.12(-1.27%)
May 10, 2006 9.775 9.820 9.697 9.731 124,191 -0.07(-0.74%)
May 09, 2006 9.762 9.909 9.701 9.804 127,556 +0.04(+0.40%)
May 08, 2006 9.805 9.805 9.722 9.765 221,121 -0.06(-0.63%)
May 05, 2006 9.835 9.912 9.777 9.827 102,314 +0.02(+0.17%)
May 04, 2006 9.857 9.857 9.695 9.811 98,276 -0.05(-0.47%)
May 03, 2006 9.900 9.961 9.763 9.857 179,387 -0.06(-0.58%)
May 02, 2006 9.692 9.951 9.582 9.915 385,026 +0.22(+2.28%)
May 01, 2006 9.649 9.740 9.508 9.694 226,169 +0.07(+0.73%)
Apr 28, 2006 9.627 9.749 9.520 9.624 195,205 -0.04(-0.42%)
Apr 27, 2006 9.716 9.805 9.517 9.664 203,956 -0.19(-1.96%)
Apr 26, 2006 9.723 10.06 9.723 9.857 178,714 +0.17(+1.76%)
Apr 25, 2006 9.796 9.854 9.628 9.686 214,389 -0.07(-0.75%)
Apr 24, 2006 9.884 9.924 9.656 9.759 199,244 -0.12(-1.23%)
Apr 21, 2006 10.10 10.10 9.756 9.881 221,794 +0.01(+0.12%)
Apr 20, 2006 10.04 10.04 9.749 9.869 180,733 -0.20(-2.02%)
Apr 19, 2006 9.911 10.07 9.817 10.07 172,319 +0.20(+2.02%)
Apr 18, 2006 9.760 9.931 9.717 9.873 366,515 +0.15(+1.54%)
Apr 17, 2006 9.827 9.859 9.651 9.723 268,239 -0.08(-0.77%)
Apr 13, 2006 9.888 9.859 9.738 9.799 127,220 -0.09(-0.90%)
Apr 12, 2006 9.805 9.931 9.805 9.888 154,481 +0.10(+1.03%)
Apr 11, 2006 9.809 9.902 9.775 9.787 307,281 +0.00(+0.00%)
Apr 10, 2006 9.768 9.896 9.661 9.787 231,218 -0.03(-0.32%)
Apr 07, 2006 9.976 10.02 9.768 9.818 339,590 -0.15(-1.52%)
Apr 06, 2006 10.03 10.03 9.902 9.970 201,937 -0.05(-0.55%)
Apr 05, 2006 9.968 10.09 9.925 10.02 301,896 +0.02(+0.19%)
Apr 04, 2006 10.02 10.11 9.964 10.01 214,053 -0.07(-0.72%)
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.