$52.97 +0.53 (%) Greif Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEF historical data

Date Open High Low Close Volume
1/19/201753.3353.5852.1852.4468,252
1/18/201753.0953.4252.8153.19107,711
1/17/201754.5754.5852.9153.11114,055
1/13/201754.1154.6853.7054.36151,863
1/12/201753.5653.9852.5753.80285,009
1/11/201752.7553.7952.7553.61153,519
1/10/201751.6453.5051.6453.01348,271
1/9/201751.2751.8850.7051.22196,898
1/6/201752.3252.3251.2551.55181,746
1/5/201753.3853.6752.1552.17202,909
1/4/201753.2254.7253.0953.80355,254
1/3/201752.1153.4651.2551.96173,847
12/30/201651.6251.8951.2051.31153,423
12/29/201651.7452.2551.2451.62134,357
12/28/201653.2753.7751.3951.64172,019
12/27/201652.8553.4552.5452.98161,462
12/23/201652.1553.0151.7353.00119,106
12/22/201652.5652.7051.7051.95239,828
12/21/201653.8454.7453.5053.81188,990
12/20/201653.2654.6553.2054.12224,561
12/19/201653.3753.8552.6453.04205,088
12/16/201654.0454.8253.2153.37739,856
12/15/201653.0154.8953.0153.90235,101
12/14/201654.6355.1453.6253.70193,840
12/13/201655.5355.9553.7154.67262,196
12/12/201655.4055.8854.3755.43375,592
12/9/201654.9655.6254.7355.35366,008
12/8/201652.7055.4652.0854.72511,235
12/7/201652.9553.5852.2153.22272,982
12/6/201653.4353.5352.0352.98343,148
12/5/201653.2153.9152.9653.63311,593
12/2/201652.0052.9851.7552.94255,059
12/1/201651.6253.1351.2151.99201,724
11/30/201652.0052.3851.2151.37387,451
11/29/201652.9453.9451.1751.17414,512
11/28/201653.8954.7453.6454.33194,491
11/25/201653.8754.1553.7254.1071,946
11/23/201653.1953.7952.8253.70161,794
11/22/201652.7653.2851.7053.26429,383
11/21/201653.9354.4651.7954.02366,345
11/18/201656.4456.4755.5055.78302,573
11/17/201657.9657.9756.3256.43542,463
11/16/201655.1757.9255.1257.72446,859
11/15/201654.1055.3353.7255.31224,729
11/14/201652.7954.1752.7354.05285,562
11/11/201650.9752.4550.7852.26240,312
11/10/201649.2451.3249.2251.10245,960
11/9/201647.6449.4447.3549.12216,272
11/8/201647.4448.5947.0048.25185,823
11/7/201647.0048.0946.9947.80187,687
11/4/201645.7747.1745.5446.49142,877
11/3/201645.6146.3245.6145.8379,995
11/2/201646.0346.5245.5845.59109,036
11/1/201646.7147.0045.8646.05134,194
10/31/201646.1946.9546.1246.86158,372
10/28/201647.2447.6146.0646.22186,809
10/27/201647.2647.4646.6547.24123,741
10/26/201646.9447.6846.8147.2783,386
10/25/201647.7147.9547.0047.26112,408
10/24/201648.4448.4447.2547.98111,868
10/21/201646.9647.9946.5847.80113,288
10/20/201648.4048.4047.2747.4794,347
10/19/201648.2048.8548.1048.61114,141
10/18/201648.7748.9348.1148.21134,144
10/17/201647.4148.4647.4148.20150,987
10/14/201646.9948.1146.9947.47151,745
10/13/201646.9646.9946.2146.63116,175
10/12/201646.9047.8046.9047.59114,199
10/11/201647.2047.3146.5246.90173,397
10/10/201647.2848.0547.2847.46111,762
10/7/201648.1348.3347.0247.21130,452
10/6/201647.7148.4547.4448.03167,156
10/5/201648.2948.7547.6947.76148,229
10/4/201648.9249.3247.3747.76208,559
10/3/201649.5949.8348.7448.84203,147
9/30/201649.5449.9849.1749.59261,783
9/29/201649.3349.7248.8849.04201,540
9/28/201649.6149.9949.0849.47324,674
9/27/201648.9149.7248.5249.46289,371
9/26/201648.2449.2548.2448.98347,023
9/23/201649.5049.6149.1649.36139,805
9/22/201649.7049.7548.5749.57195,057
9/21/201647.9048.7847.6648.69183,647
9/20/201648.3348.5447.4247.43149,204
9/19/201647.6348.7347.5647.92245,294
9/16/201647.3847.7547.3247.38323,956
9/15/201646.4747.5246.3747.51215,054
9/14/201646.7047.3546.3546.74283,167
9/13/201647.2847.7245.9846.54195,137
9/12/201646.2547.8946.1547.82308,287
9/9/201648.4648.4646.5246.61237,083
9/8/201649.0949.4348.7049.00292,543
9/7/201647.2849.2347.2549.15693,913
9/6/201646.3448.1646.0747.22338,199
9/2/201644.7146.1844.4546.08297,950
9/1/201643.3945.7441.7945.31836,386
8/31/201643.0043.2042.6342.63508,171
8/30/201642.8143.3642.6643.00358,964
8/29/201642.6943.0342.4042.81277,806
8/26/201642.9443.3142.3942.49246,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center