$25.44 -0.56 (%) Greif Inc - NYSE

Feb. 5, 2016 | 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
2/4/201625.6326.8725.5326.00201,346
2/3/201624.9125.7324.0525.70258,852
2/2/201625.1925.1924.4124.64252,543
2/1/201626.0726.3425.4125.52235,906
1/29/201625.0026.4625.0026.43264,816
1/28/201625.6425.8224.8324.96233,191
1/27/201625.5425.8725.0425.14351,637
1/26/201625.2825.9825.2625.74294,075
1/25/201626.6226.6224.8724.92428,205
1/22/201626.9427.8726.4027.02236,176
1/21/201626.3527.4026.1826.54289,709
1/20/201625.8826.6624.7826.32285,862
1/19/201626.6326.8925.8826.37272,055
1/15/201627.0928.0826.2426.52280,496
1/14/201627.3128.1126.8127.82176,671
1/13/201628.7528.9327.0027.16226,891
1/12/201629.5529.8027.9828.65303,287
1/11/201629.4129.5728.7929.26271,100
1/8/201629.9730.3029.0829.27279,928
1/7/201629.8830.3429.8229.88286,206
1/6/201630.5030.8230.2930.64283,936
1/5/201631.3431.5030.5430.96228,868
1/4/201630.2931.2430.0331.20338,545
12/31/201531.4631.6830.7630.81189,572
12/30/201531.7332.0731.5131.5599,286
12/29/201532.0532.1031.2531.90144,202
12/28/201532.1132.3431.4531.79136,774
12/24/201532.0832.4831.6832.2871,641
12/23/201531.4032.5631.1232.29206,085
12/22/201530.3831.1330.1731.10269,293
12/21/201529.9030.6029.5030.36233,981
12/18/201530.7530.9729.6129.67570,188
12/17/201530.5131.1830.0830.78329,845
12/16/201530.3930.9430.0230.84224,684
12/15/201531.0831.1329.7930.23353,573
12/14/201534.0734.0730.4230.84501,628
12/11/201533.2435.2833.2034.26386,526
12/10/201534.0535.2431.9133.72383,493
12/9/201532.0432.5331.2331.99318,601
12/8/201532.6532.7531.5032.13182,974
12/7/201533.4633.4632.6033.02212,646
12/4/201533.1233.7532.6533.58128,088
12/3/201534.1134.2033.0433.09257,893
12/2/201534.9434.9433.4733.88157,834
12/1/201535.5735.6234.6935.12148,794
11/30/201534.3435.9134.0935.47433,318
11/27/201533.9234.2933.3834.2183,703
11/25/201534.1134.3933.1033.9587,052
11/24/201533.2634.2532.6134.0991,312
11/23/201533.1333.6933.0933.49103,887
11/20/201533.3233.5332.8933.01168,465
11/19/201532.6133.1132.3433.04152,607
11/18/201531.6132.6431.5032.59128,989
11/17/201531.9732.1731.2931.36145,780
11/16/201531.6532.0831.2531.90128,579
11/13/201531.4231.9831.2431.69143,374
11/12/201532.3232.4130.9931.55310,594
11/11/201533.1733.3532.5132.64114,989
11/10/201532.4333.1532.0033.12233,185
11/9/201532.6032.6931.8432.56171,748
11/6/201532.9232.9532.2732.59247,816
11/5/201533.4133.8132.7833.08102,152
11/4/201534.1734.1733.1833.28112,966
11/3/201534.1334.6133.9233.96122,895
11/2/201532.7534.3332.1334.26260,025
10/30/201533.2633.5332.7232.78130,028
10/29/201533.5634.0033.0433.12115,486
10/28/201532.9233.7932.6233.77257,858
10/27/201534.1634.1632.6032.85173,084
10/26/201535.2435.5334.2734.34112,567
10/23/201535.2435.6934.9135.14201,703
10/22/201533.7534.8933.4334.85182,611
10/21/201534.3434.3733.3733.44166,487
10/20/201534.3234.5733.8434.11179,565
10/19/201535.0735.0734.0634.27181,803
10/16/201535.2935.3534.4735.11192,189
10/15/201536.4436.4434.6835.25253,154
10/14/201536.1136.9435.7436.47368,516
10/13/201535.0736.2435.0735.68234,079
10/12/201535.0135.3134.4935.28128,034
10/9/201535.3835.8134.9835.05183,328
10/8/201534.3735.4634.3735.20193,713
10/7/201534.0134.7333.3434.55184,475
10/6/201533.2434.2533.2033.66286,889
10/5/201532.1833.3631.9433.27204,674
10/2/201531.0231.9130.6631.88378,786
10/1/201532.0432.5431.0431.29294,043
9/30/201531.8432.1131.4131.91292,812
9/29/201532.1032.1631.3131.49212,682
9/28/201532.4432.7331.8432.10246,719
9/25/201533.7033.7032.6232.69262,211
9/24/201533.0033.5632.5733.34269,931
9/23/201534.1234.1533.0433.16257,162
9/22/201534.1934.7633.6534.01367,573
9/21/201534.8035.3934.5134.73313,573
9/18/201534.5734.7933.9634.741,332,973
9/17/201535.5135.9934.9535.17336,744
9/16/201534.4335.5533.7335.39235,460
9/15/201534.0635.2334.0634.85415,535
9/14/201534.6034.6633.4733.97464,294
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center