$38.69 +0.36 (%) Greif Inc - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEF historical data

Date Open High Low Close Volume
4/17/201538.5938.9238.2938.33222,110
4/16/201538.9839.2238.5738.86168,628
4/15/201538.9039.5038.8238.93294,614
4/14/201539.4839.7038.7538.89261,173
4/13/201539.2439.6238.8239.48249,031
4/10/201539.7939.9339.2939.35211,771
4/9/201540.0240.2039.6539.70293,159
4/8/201539.5940.2039.2740.02348,818
4/7/201540.2140.5639.4539.49383,257
4/6/201539.4940.2739.4340.22550,832
4/2/201539.9840.0839.4039.50301,463
4/1/201539.0439.7838.6939.76312,700
3/31/201539.3239.5338.8439.27429,593
3/30/201539.0039.5438.9339.37345,913
3/27/201538.9338.9338.5738.85327,982
3/26/201539.3139.5938.6138.78281,706
3/25/201539.7040.0839.3539.41464,576
3/24/201540.1740.1739.5039.69466,025
3/23/201538.6940.7738.6840.19608,167
3/20/201540.0040.3138.1238.695,750,554
3/19/201540.1240.3138.8239.78884,849
3/18/201539.0241.0938.7840.60949,614
3/17/201539.3239.3538.2939.13898,518
3/16/201538.3839.7538.3039.721,372,461
3/13/201537.4438.4237.0537.91836,572
3/12/201537.1237.6336.8737.43723,059
3/11/201536.3336.8635.8536.76699,068
3/10/201536.1336.5835.8836.19545,999
3/9/201536.9236.9336.3036.55613,166
3/6/201537.4337.7336.6836.89741,566
3/5/201542.1042.6037.1137.781,896,593
3/4/201543.9143.9142.9343.66295,219
3/3/201543.7244.1943.4343.99320,248
3/2/201543.6444.1742.9744.01317,490
2/27/201542.8544.5542.6544.00402,854
2/26/201543.1243.2942.5042.92157,574
2/25/201542.6743.0642.4942.95150,515
2/24/201542.4242.8942.2442.76279,555
2/23/201542.4842.6942.0542.47196,847
2/20/201542.3042.5341.7342.50138,735
2/19/201542.3042.6141.8742.33173,266
2/18/201541.7142.5341.5242.49207,276
2/17/201541.6142.1041.3041.67140,392
2/13/201541.1241.9241.0841.81153,084
2/12/201540.6941.3640.6341.01221,022
2/11/201539.1940.5739.1340.27307,682
2/10/201539.0039.3836.8839.251,104,089
2/9/201539.4039.8938.8939.09287,594
2/6/201539.9139.9138.9739.39285,883
2/5/201538.9040.0038.9039.80295,646
2/4/201539.3439.4638.3538.85308,741
2/3/201539.2539.8639.2539.49337,731
2/2/201538.2039.3038.2039.09276,576
1/30/201539.0039.3937.8138.20315,427
1/29/201539.9339.9339.0139.37303,085
1/28/201540.1940.2539.7939.93167,227
1/27/201539.3240.1039.2239.97306,432
1/26/201539.9439.9439.2839.88325,621
1/23/201540.5540.7839.5239.59123,914
1/22/201540.8141.4940.5440.69204,798
1/21/201540.2540.9640.0240.61161,451
1/20/201542.0042.1540.1840.27241,771
1/16/201541.2541.9540.0341.88432,386
1/15/201540.5043.4039.8942.01429,335
1/14/201543.2143.8842.9343.83190,948
1/13/201544.9945.3743.5043.96160,882
1/12/201544.4944.8343.6944.51118,287
1/9/201545.7345.7444.4544.49115,538
1/8/201545.5445.9645.0745.76212,410
1/7/201545.0845.2744.6345.0890,716
1/6/201545.7845.8744.1444.67243,745
1/5/201546.9346.9345.2945.79207,605
1/2/201547.4447.7246.7947.4365,899
12/31/201448.2248.3347.2047.23105,813
12/30/201447.9248.5947.7048.17101,847
12/29/201447.7248.4047.7248.1368,818
12/26/201448.2048.2047.5647.7270,961
12/24/201448.0048.2447.6348.0253,054
12/23/201448.0348.3547.8948.09152,266
12/22/201448.0148.1547.0847.99143,118
12/19/201447.0648.0447.0447.99412,229
12/18/201446.4447.0846.2147.0888,768
12/17/201445.0546.0744.7845.94100,167
12/16/201444.8245.9644.6745.37203,526
12/15/201445.6445.9844.1544.99224,958
12/12/201445.1245.7544.6945.51273,060
12/11/201445.4546.3145.0345.27204,684
12/10/201445.8146.0345.1245.1690,395
12/9/201445.0846.0444.8646.0498,448
12/8/201445.8846.3145.4145.43120,490
12/5/201445.8846.3145.5846.09119,037
12/4/201445.4445.9145.2245.71112,328
12/3/201443.8045.8643.7845.79137,524
12/2/201443.2643.9543.0143.84153,279
12/1/201443.5143.7343.2243.26178,004
11/28/201444.5344.5343.6143.85226,266
11/26/201444.6144.6844.0144.3784,252
11/25/201444.2444.5744.0444.4583,909
11/24/201444.4344.4343.8644.20127,944
11/21/201443.6944.2543.5444.18165,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center