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 )

60.73 -0.42 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2004 5.685 5.700 5.566 5.567 41,384 -0.10(-1.80%)
Jul 29, 2004 5.662 5.670 5.603 5.669 52,064 +0.02(+0.40%)
Jul 28, 2004 5.618 5.663 5.513 5.647 71,421 +0.03(+0.51%)
Jul 27, 2004 5.453 5.623 5.425 5.618 86,773 +0.15(+2.82%)
Jul 26, 2004 5.670 5.670 5.423 5.464 111,136 -0.19(-3.42%)
Jul 23, 2004 5.708 5.708 5.513 5.657 115,809 -0.06(-1.05%)
Jul 22, 2004 5.903 5.903 5.693 5.717 107,799 -0.20(-3.42%)
Jul 21, 2004 5.970 6.075 5.907 5.919 102,459 -0.07(-1.10%)
Jul 20, 2004 5.985 5.985 5.910 5.985 98,788 -0.03(-0.52%)
Jul 19, 2004 5.985 6.053 5.955 6.017 56,402 +0.01(+0.25%)
Jul 16, 2004 5.957 6.082 5.922 6.002 71,755 +0.04(+0.75%)
Jul 15, 2004 5.940 6.008 5.865 5.957 157,861 +0.01(+0.15%)
Jul 14, 2004 5.895 5.993 5.835 5.948 102,459 +0.03(+0.51%)
Jul 13, 2004 5.963 5.990 5.918 5.918 57,070 -0.06(-1.00%)
Jul 12, 2004 5.955 6.000 5.936 5.978 86,439 +0.01(+0.25%)
Jul 09, 2004 5.948 5.985 5.925 5.963 80,432 +0.01(+0.25%)
Jul 08, 2004 6.060 6.096 5.948 5.948 124,152 -0.18(-2.93%)
Jul 07, 2004 6.068 6.166 6.068 6.127 99,789 -0.05(-0.85%)
Jul 06, 2004 6.217 6.270 6.100 6.180 129,492 -0.13(-2.07%)
Jul 02, 2004 6.345 6.393 6.292 6.310 96,118 -0.01(-0.19%)
Jul 01, 2004 6.337 6.433 6.306 6.322 155,524 -0.01(-0.12%)
Jun 30, 2004 6.292 6.360 6.252 6.330 264,993 +0.06(+0.91%)
Jun 29, 2004 6.165 6.279 6.157 6.273 226,946 +0.09(+1.50%)
Jun 28, 2004 6.023 6.214 6.023 6.180 216,600 +0.19(+3.10%)
Jun 25, 2004 6.159 6.160 5.993 5.994 296,698 -0.18(-2.91%)
Jun 24, 2004 6.187 6.232 6.127 6.174 171,544 +0.02(+0.39%)
Jun 23, 2004 5.976 6.165 5.916 6.150 188,565 +0.19(+3.27%)
Jun 22, 2004 5.949 5.978 5.885 5.955 125,821 -0.03(-0.53%)
Jun 21, 2004 6.097 6.106 5.945 5.987 142,175 -0.08(-1.33%)
Jun 18, 2004 6.142 6.172 5.918 6.068 271,334 +0.04(+0.60%)
Jun 17, 2004 5.843 6.032 5.828 6.032 201,248 +0.21(+3.68%)
Jun 16, 2004 5.820 5.888 5.813 5.817 207,589 -0.02(-0.31%)
Jun 15, 2004 5.745 5.921 5.745 5.835 194,573 +0.11(+1.96%)
Jun 14, 2004 5.768 5.819 5.662 5.723 296,031 -0.12(-2.05%)
Jun 10, 2004 5.775 5.991 5.732 5.843 261,322 +0.07(+1.17%)
Jun 09, 2004 5.825 5.985 5.768 5.775 178,553 -0.06(-1.10%)
Jun 08, 2004 5.774 5.843 5.753 5.840 188,231 +0.06(+0.98%)
Jun 07, 2004 5.558 5.798 5.558 5.783 282,347 +0.33(+6.04%)
Jun 04, 2004 5.363 5.507 5.363 5.453 150,852 +0.13(+2.39%)
Jun 03, 2004 5.392 5.392 5.229 5.326 156,192 -0.07(-1.22%)
Jun 02, 2004 5.393 5.393 5.348 5.392 29,703 +0.05(+0.98%)
Jun 01, 2004 5.348 5.356 5.288 5.339 79,764 +0.01(+0.11%)
May 28, 2004 5.257 5.374 5.254 5.333 124,486 +0.08(+1.45%)
May 27, 2004 5.214 5.257 5.199 5.257 119,146 +0.06(+1.12%)
May 26, 2004 5.191 5.214 5.169 5.199 75,426 +0.00(+0.00%)
May 25, 2004 5.236 5.236 5.158 5.199 113,139 -0.04(-0.69%)
May 24, 2004 5.154 5.236 5.154 5.235 137,502 +0.10(+1.87%)
May 21, 2004 5.071 5.152 5.044 5.139 160,864 +0.08(+1.66%)
May 20, 2004 5.094 5.124 5.034 5.055 73,757 -0.04(-0.76%)
May 19, 2004 5.124 5.176 5.079 5.094 93,114 -0.03(-0.58%)
May 18, 2004 5.094 5.124 5.056 5.124 64,746 +0.04(+0.83%)
May 17, 2004 5.187 5.187 5.076 5.082 192,570 -0.12(-2.30%)
May 14, 2004 5.185 5.236 5.146 5.202 56,402 +0.02(+0.32%)
May 13, 2004 5.184 5.273 5.184 5.185 165,203 +0.00(+0.03%)
May 12, 2004 5.131 5.184 5.076 5.184 124,486 +0.03(+0.61%)
May 11, 2004 4.936 5.152 4.935 5.152 91,446 +0.24(+4.82%)
May 10, 2004 5.109 5.109 4.882 4.915 119,814 -0.19(-3.78%)
May 07, 2004 5.086 5.131 5.071 5.109 143,510 +0.04(+0.74%)
May 06, 2004 5.109 5.109 5.056 5.071 165,871 -0.05(-0.91%)
May 05, 2004 5.088 5.121 5.049 5.118 41,718 +0.04(+0.89%)
May 04, 2004 5.008 5.073 4.944 5.073 103,127 +0.06(+1.26%)
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.