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 (%)
Jul 29, 2005 9.470 9.589 9.233 9.352 128,335 -0.09(-0.97%)
Jul 28, 2005 9.188 9.453 9.175 9.444 138,440 +0.15(+1.63%)
Jul 27, 2005 9.531 9.531 9.151 9.292 173,808 -0.24(-2.51%)
Jul 26, 2005 9.322 9.626 9.223 9.531 205,807 +0.18(+1.92%)
Jul 25, 2005 9.619 9.625 9.258 9.352 149,219 -0.30(-3.08%)
Jul 22, 2005 9.323 9.649 9.319 9.649 117,556 +0.35(+3.82%)
Jul 21, 2005 9.733 9.733 9.294 9.294 133,050 -0.41(-4.22%)
Jul 20, 2005 9.359 9.703 9.329 9.703 232,755 +0.31(+3.27%)
Jul 19, 2005 9.270 9.485 9.270 9.396 160,671 +0.16(+1.77%)
Jul 18, 2005 9.233 9.277 9.194 9.233 197,723 -0.10(-1.08%)
Jul 15, 2005 9.203 9.380 9.165 9.334 200,081 +0.06(+0.61%)
Jul 14, 2005 9.500 9.518 9.203 9.277 162,019 -0.22(-2.34%)
Jul 13, 2005 9.493 9.527 9.411 9.500 200,755 +0.04(+0.47%)
Jul 12, 2005 9.530 9.533 9.377 9.456 323,364 -0.09(-0.93%)
Jul 11, 2005 9.589 9.625 9.441 9.545 447,994 -0.05(-0.50%)
Jul 08, 2005 9.214 9.629 9.190 9.592 202,776 +0.38(+4.11%)
Jul 07, 2005 9.025 9.255 8.946 9.214 277,891 +0.04(+0.44%)
Jul 06, 2005 9.426 9.441 9.055 9.174 483,699 -0.24(-2.59%)
Jul 05, 2005 9.007 9.417 8.906 9.417 273,175 +0.37(+4.12%)
Jul 01, 2005 9.092 9.163 8.905 9.044 209,513 -0.03(-0.28%)
Jun 30, 2005 9.315 9.315 9.055 9.070 232,081 -0.22(-2.38%)
Jun 29, 2005 9.174 9.295 9.136 9.291 194,692 +0.15(+1.69%)
Jun 28, 2005 8.802 9.136 8.802 9.136 278,901 +0.26(+2.96%)
Jun 27, 2005 8.342 8.981 8.333 8.874 535,235 +0.24(+2.75%)
Jun 24, 2005 9.006 9.009 8.635 8.636 454,394 -0.41(-4.50%)
Jun 23, 2005 9.128 9.128 8.921 9.043 332,459 -0.12(-1.26%)
Jun 22, 2005 9.344 9.352 9.040 9.159 347,279 -0.19(-1.99%)
Jun 21, 2005 9.515 9.515 9.280 9.344 395,447 -0.16(-1.64%)
Jun 20, 2005 9.493 9.530 9.396 9.500 157,303 -0.07(-0.78%)
Jun 17, 2005 9.641 9.641 9.485 9.574 330,438 -0.03(-0.31%)
Jun 16, 2005 9.508 9.619 9.433 9.604 275,196 +0.07(+0.73%)
Jun 15, 2005 9.499 9.597 9.464 9.534 463,825 +0.05(+0.52%)
Jun 14, 2005 9.099 9.545 9.090 9.485 499,193 +0.35(+3.87%)
Jun 13, 2005 9.099 9.270 9.028 9.132 369,174 -0.05(-0.55%)
Jun 10, 2005 9.144 9.240 9.136 9.182 414,984 +0.00(+0.02%)
Jun 09, 2005 9.203 9.243 9.095 9.181 284,628 +0.01(+0.08%)
Jun 08, 2005 9.334 9.411 9.145 9.174 388,710 -0.16(-1.70%)
Jun 07, 2005 9.082 9.499 8.921 9.332 1,057,334 +0.25(+2.76%)
Jun 06, 2005 9.396 9.447 8.966 9.082 1,479,055 -0.40(-4.21%)
Jun 03, 2005 11.03 11.03 9.441 9.481 2,107,594 -1.58(-14.27%)
Jun 02, 2005 10.99 11.09 10.94 11.06 263,070 +0.07(+0.65%)
Jun 01, 2005 10.75 11.02 10.71 10.99 267,786 +0.20(+1.84%)
May 31, 2005 10.57 10.83 10.56 10.79 258,354 +0.22(+2.08%)
May 27, 2005 10.67 10.70 10.57 10.57 182,566 -0.10(-0.90%)
May 26, 2005 10.38 10.70 10.38 10.67 232,418 +0.32(+3.09%)
May 25, 2005 10.38 10.41 10.32 10.35 114,861 -0.05(-0.50%)
May 24, 2005 10.38 10.51 10.32 10.40 245,218 +0.02(+0.17%)
May 23, 2005 10.32 10.51 10.32 10.38 199,071 +0.06(+0.60%)
May 20, 2005 10.35 10.43 10.27 10.32 177,176 -0.00(-0.03%)
May 19, 2005 10.16 10.39 10.06 10.32 134,735 +0.12(+1.21%)
May 18, 2005 10.06 10.32 9.974 10.20 360,079 +0.20(+2.00%)
May 17, 2005 10.11 10.18 9.895 9.997 370,184 -0.13(-1.30%)
May 16, 2005 9.993 10.21 9.975 10.13 471,909 +0.12(+1.17%)
May 13, 2005 10.61 10.70 9.715 10.01 611,697 -0.82(-7.60%)
May 12, 2005 10.97 11.16 10.81 10.84 214,565 -0.14(-1.24%)
May 11, 2005 11.04 11.08 10.81 10.97 163,029 -0.05(-0.44%)
May 10, 2005 11.10 11.16 10.99 11.02 179,197 -0.14(-1.28%)
May 09, 2005 10.90 11.16 10.90 11.16 247,912 +0.30(+2.77%)
May 06, 2005 10.98 11.05 10.84 10.86 261,049 -0.09(-0.84%)
May 05, 2005 10.98 11.01 10.91 10.95 241,849 +0.01(+0.14%)
May 04, 2005 10.80 11.01 10.72 10.94 296,417 +0.13(+1.24%)
May 03, 2005 10.40 11.12 10.40 10.81 585,761 +0.44(+4.27%)
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.