$35.86 0.00 (%) Greif Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 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
5/27/201635.4336.0435.3835.86155,540
5/26/201635.6635.9235.2035.43169,925
5/25/201634.5635.7134.3435.58233,745
5/24/201635.2336.1035.0436.04228,767
5/23/201635.1735.5934.7534.89199,686
5/20/201633.9235.2533.7835.24243,104
5/19/201633.8034.1933.0333.62310,456
5/18/201635.0035.7334.1934.20191,036
5/17/201635.6735.8335.0635.28236,084
5/16/201635.1236.0834.8835.85220,312
5/13/201635.0635.2734.6634.99225,080
5/12/201635.7136.3935.0835.40202,529
5/11/201635.2935.7934.9135.47146,565
5/10/201634.3435.4234.3435.33154,521
5/9/201634.5734.5734.0234.22178,678
5/6/201634.6034.8534.3734.84198,207
5/5/201634.6134.9134.2434.75220,385
5/4/201634.3034.9333.9134.44235,535
5/3/201635.0035.2033.8934.54191,744
5/2/201634.7635.3434.2435.33249,589
4/29/201635.0435.3734.3834.70301,004
4/28/201635.4435.7934.9135.07155,445
4/27/201635.8235.9335.4535.81178,777
4/26/201634.7635.8134.5335.70189,475
4/25/201635.9935.9934.2834.46316,577
4/22/201634.8736.3734.8736.27277,749
4/21/201636.0036.1134.6134.66223,740
4/20/201635.8536.2135.5735.95264,467
4/19/201635.0035.7434.7835.71316,495
4/18/201634.2734.9934.1234.91235,268
4/15/201634.1334.5233.7734.37246,734
4/14/201634.1534.3633.5634.29223,937
4/13/201633.8534.2233.3334.04247,727
4/12/201632.4633.5132.3433.47335,787
4/11/201632.0932.7431.7732.35303,461
4/8/201631.5232.2631.5031.82345,649
4/7/201631.7431.8030.9331.07492,908
4/6/201631.6631.9131.1931.88459,791
4/5/201632.2732.5431.5731.66309,392
4/4/201632.9233.5232.3832.59405,115
4/1/201632.3232.8831.9032.85317,745
3/31/201632.7132.9732.3232.75343,040
3/30/201632.8332.9732.0132.62275,106
3/29/201631.3632.7131.0132.68450,908
3/28/201631.9532.1831.1331.47364,853
3/24/201630.7331.9230.3931.90281,848
3/23/201631.5531.9730.8730.88440,355
3/22/201631.2831.9331.2031.77422,740
3/21/201630.7231.7530.6731.49739,672
3/18/201630.7331.6230.3330.675,235,325
3/17/201628.9930.9628.9930.69534,032
3/16/201626.9928.9326.9928.91773,981
3/15/201626.5128.0025.7927.33804,461
3/14/201629.0429.2626.3426.711,788,167
3/11/201629.3029.5228.6129.34443,583
3/10/201628.4629.0528.1828.92369,535
3/9/201627.7328.3527.7328.32440,770
3/8/201628.8329.0927.4227.66717,629
3/7/201628.7830.3328.0529.471,019,595
3/4/201627.5128.0727.0427.72435,537
3/3/201626.8427.6626.5927.51292,374
3/2/201625.6226.9225.6226.80386,529
3/1/201626.8026.8025.3725.51374,728
2/29/201625.9826.6825.3726.51477,085
2/26/201626.2827.1025.9425.97486,971
2/25/201625.9626.1325.5226.07294,198
2/24/201624.8025.8524.4425.82318,071
2/23/201624.1525.7624.1025.26348,069
2/22/201624.3625.3524.0524.26668,948
2/19/201625.1125.1723.8824.00310,415
2/18/201626.0326.0325.1125.14318,000
2/17/201625.9426.5325.7826.05258,138
2/16/201624.7926.8624.2625.77563,097
2/12/201624.5124.9724.2224.52265,701
2/11/201624.9725.3224.1024.31208,401
2/10/201625.8926.0825.1825.52324,983
2/9/201625.0126.1624.6625.89228,067
2/8/201625.0625.5324.4625.42206,099
2/5/201625.8726.1425.4225.44202,509
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center