GREIF $56.08

down -0.28


17/6/2013 04:17 PM  |  NYSE : GEF.B  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

GEF.B historical data

Date Open High Low Close Volume
6/17/2013 56.68 56.70 56.08 56.08 55
6/14/2013 56.83 56.98 56.20 56.36 47
6/13/2013 56.48 57.00 56.45 56.84 106
6/12/2013 56.11 56.11 56.11 56.11 3
6/11/2013 56.44 56.65 56.00 56.00 26
6/10/2013 56.89 57.45 56.71 56.99 36
6/7/2013 57.00 57.60 56.50 56.98 45
6/6/2013 54.85 57.24 54.33 57.01 33
6/5/2013 55.33 55.87 54.98 54.98 10
6/4/2013 55.45 56.35 55.42 55.85 41
6/3/2013 55.10 55.88 55.03 55.50 68
5/31/2013 55.49 56.70 55.40 55.50 40
5/30/2013 55.47 55.50 55.20 55.50 9
5/29/2013 54.56 55.04 54.56 55.04 11
5/28/2013 55.56 55.56 55.11 55.11 10
5/24/2013 55.01 55.45 54.91 55.45 11
5/23/2013 55.30 55.55 55.05 55.55 15
5/22/2013 56.53 56.92 55.58 55.58 24
5/21/2013 56.17 56.19 55.98 55.98 4
5/20/2013 55.99 55.99 55.78 55.87 15
5/17/2013 55.85 56.08 55.85 56.08 4
5/16/2013 55.00 55.50 54.95 55.42 14
5/15/2013 54.30 54.55 54.30 54.55 10
5/14/2013 54.30 54.84 54.30 54.50 16
5/13/2013 53.85 54.35 53.75 53.75 40
5/10/2013 54.33 54.33 53.79 54.21 32
5/9/2013 53.46 53.54 53.05 53.54 18
5/8/2013 53.40 53.40 53.20 53.40 12
5/7/2013 52.75 53.16 52.67 52.95 79
5/6/2013 52.75 52.76 52.73 52.76 13
5/3/2013 52.13 52.71 52.13 52.49 112
5/2/2013 51.50 51.66 51.48 51.66 54
5/1/2013 51.77 51.77 51.01 51.01 7
4/30/2013 51.68 51.79 51.24 51.79 28
4/29/2013 50.97 51.66 50.97 51.64 55
4/26/2013 51.18 51.41 50.92 51.41 9
4/25/2013 51.28 51.80 51.10 51.10 122
4/24/2013 49.74 51.24 49.74 51.22 31
4/23/2013 49.09 49.70 49.09 49.70 16
4/22/2013 49.28 49.38 48.24 48.53 366
4/19/2013 50.19 50.43 48.79 48.92 456
4/18/2013 50.12 50.22 49.85 49.94 62
4/17/2013 50.08 50.45 49.20 50.29 73
4/16/2013 50.98 51.58 50.00 50.08 93
4/15/2013 52.52 52.70 50.00 50.70 88
4/12/2013 55.85 55.86 53.04 53.07 53
4/11/2013 56.66 57.23 56.00 56.16 23
4/10/2013 56.33 56.85 56.33 56.68 11
4/9/2013 55.18 56.28 55.18 55.85 22
4/8/2013 55.19 55.75 55.10 55.55 30
4/5/2013 55.32 55.45 54.69 54.81 32
4/4/2013 56.02 56.45 55.99 56.00 28
4/3/2013 56.91 56.91 55.31 55.74 45
4/2/2013 56.50 56.94 56.50 56.75 29
4/1/2013 56.00 56.39 55.63 56.39 26
3/28/2013 56.80 56.90 56.10 56.10 34
3/27/2013 56.54 57.05 56.19 56.92 12
3/26/2013 56.01 57.25 55.73 57.25 123
3/25/2013 56.16 56.16 55.46 55.46 18
3/22/2013 55.80 56.35 55.80 55.80 8
3/21/2013 56.22 56.49 55.79 55.82 19
3/20/2013 56.25 56.25 56.24 56.25 6
3/19/2013 55.63 56.00 55.62 55.95 17
3/18/2013 55.05 55.85 54.97 55.18 14
3/15/2013 55.85 56.37 55.77 55.77 39
3/14/2013 56.82 56.84 56.26 56.26 9
3/13/2013 56.77 56.84 56.32 56.32 4
3/12/2013 57.30 57.44 57.00 57.05 16
3/11/2013 56.55 57.27 56.21 57.27 21
3/8/2013 56.53 56.62 56.19 56.46 24
3/7/2013 55.71 56.03 55.71 56.03 11
3/6/2013 55.02 55.42 55.02 55.39 10
3/5/2013 54.87 55.25 54.87 55.24 19
3/4/2013 53.86 54.50 53.86 54.50 15
3/1/2013 53.93 53.93 53.61 53.86 16
2/28/2013 54.41 54.41 53.38 53.60 54
2/27/2013 54.15 55.43 53.63 54.86 37
2/26/2013 54.07 54.15 52.76 53.86 34
2/25/2013 55.00 55.00 54.10 54.25 32
2/22/2013 54.60 54.87 54.00 54.87 45
2/21/2013 54.17 54.17 54.17 54.17 0
2/20/2013 54.80 54.85 54.17 54.17 14
2/19/2013 54.12 54.93 54.12 54.93 18
2/15/2013 53.50 54.31 53.50 54.15 18
2/14/2013 52.90 53.55 52.90 53.34 11
2/13/2013 52.49 53.67 52.23 53.19 36
2/12/2013 52.13 52.80 52.13 52.29 106
2/11/2013 52.39 52.40 52.10 52.39 21
2/8/2013 51.60 52.21 51.60 52.21 8
2/7/2013 52.00 52.00 51.60 51.62 31
2/6/2013 52.00 52.03 51.58 51.76 24
2/5/2013 51.28 52.14 51.26 51.86 29
2/4/2013 51.21 51.33 50.90 51.32 55
2/1/2013 50.78 51.00 50.61 50.92 35
1/31/2013 50.45 50.82 50.34 50.34 6
1/30/2013 50.79 50.92 50.43 50.45 160
1/29/2013 50.30 51.04 50.30 50.61 80
1/28/2013 50.49 50.83 50.31 50.63 124
1/25/2013 51.00 51.04 50.20 50.45 134
1/24/2013 51.03 51.30 50.54 51.10 78
Marketplace
Trading Center