$46.52 +0.02 (%) Greif Inc - NYSE

Sep. 19, 2014 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEF historical data

Date Open High Low Close Volume
9/18/201446.9747.1646.4046.50170,347
9/17/201447.5647.6146.8946.94147,716
9/16/201448.6048.7948.0248.08156,576
9/15/201448.2648.6548.0548.60141,175
9/12/201448.6148.9648.1248.23151,672
9/11/201448.0248.9948.0248.66264,117
9/10/201448.4848.5947.7948.25117,022
9/9/201448.3848.5748.0048.38128,683
9/8/201447.9948.8747.0648.30292,857
9/5/201447.7248.0147.5047.91131,690
9/4/201447.6348.0147.4647.58164,294
9/3/201447.9648.1847.4947.56174,839
9/2/201448.1048.4247.6247.66235,510
8/29/201449.1049.1647.8647.89265,027
8/28/201448.0050.1248.0049.11296,339
8/27/201449.4749.5348.9949.30162,113
8/26/201448.2249.5847.9949.47237,661
8/25/201446.0248.1245.5548.06601,455
8/22/201450.2950.5649.9450.3063,048
8/21/201450.0050.4349.6850.1970,264
8/20/201450.1450.3049.7950.0070,590
8/19/201449.9050.5349.9050.2853,506
8/18/201449.7250.0949.5049.8883,078
8/15/201449.5049.5048.8349.3480,309
8/14/201449.3549.5549.0549.2994,615
8/13/201449.8950.0449.2249.3398,970
8/12/201450.1750.2549.6649.82111,751
8/11/201450.6350.8550.1750.2359,894
8/8/201450.1750.5649.7350.3861,625
8/7/201450.4850.6849.8250.1362,551
8/6/201449.2650.6449.2150.42110,054
8/5/201449.3749.9049.0949.37329,024
8/4/201449.6550.1549.3649.51193,296
8/1/201450.2550.6249.4249.59268,131
7/31/201450.8950.8949.7050.18166,227
7/30/201451.3851.6050.7250.9751,806
7/29/201451.8952.0351.0551.1394,256
7/28/201452.2552.2551.1951.75108,005
7/25/201452.3652.6152.0552.2168,375
7/24/201452.1753.1052.1152.4678,149
7/23/201452.6152.7952.0952.2669,143
7/22/201453.1153.5752.2952.4894,349
7/21/201453.0053.2252.3653.0096,115
7/18/201452.7653.2952.7053.2762,880
7/17/201453.1853.1852.4352.54115,945
7/16/201453.2953.6852.8553.30260,014
7/15/201454.7754.9153.2253.25297,579
7/14/201454.5854.8454.3354.6665,670
7/11/201454.5254.6454.0454.50107,075
7/10/201454.3754.7153.9854.52120,906
7/9/201454.9255.0454.1955.04181,807
7/8/201454.3355.0054.0154.89197,347
7/7/201455.6555.6553.9954.50164,617
7/3/201454.9655.7254.8455.65168,001
7/2/201454.9955.2254.0454.95199,532
7/1/201454.4955.5854.4955.21211,615
6/30/201454.5354.7954.0354.56228,165
6/27/201454.2354.6153.9754.52166,064
6/26/201453.8554.4453.5354.4176,546
6/25/201453.9254.3853.8154.02100,313
6/24/201454.1554.7053.9053.9470,353
6/23/201454.3254.4854.0054.31104,754
6/20/201454.6854.6853.8454.08204,276
6/19/201453.9954.4053.9654.3981,801
6/18/201454.1154.4653.7254.0096,565
6/17/201454.4554.6554.0954.49203,109
6/16/201455.1955.4154.4254.59111,665
6/13/201455.6656.5354.8755.01288,159
6/12/201453.1253.6653.0253.61171,007
6/11/201453.8153.9653.0753.2887,120
6/10/201454.3654.4653.6753.8774,772
6/9/201454.4754.7254.2754.39111,834
6/6/201454.5254.8454.0454.5799,634
6/5/201454.2454.8852.7554.21333,937
6/4/201455.1255.1254.3754.50110,304
6/3/201455.1655.4754.2655.05183,893
6/2/201454.5755.5154.5755.47135,919
5/30/201454.1354.9354.1054.62142,712
5/29/201453.7554.3753.6854.2648,942
5/28/201453.5054.0053.3653.5678,271
5/27/201453.6454.0353.1953.6691,333
5/23/201453.5653.9953.2053.5785,300
5/22/201453.8554.5253.1353.79132,103
5/21/201454.2454.6153.7653.8779,093
5/20/201454.5354.6853.7153.9788,496
5/19/201454.7255.1454.4554.53109,765
5/16/201454.7154.9554.3354.9462,432
5/15/201455.2055.3854.0454.6752,149
5/14/201455.6955.7855.1055.2766,165
5/13/201455.6756.0755.4355.5950,882
5/12/201455.1855.9455.1455.7476,944
5/9/201454.2954.9554.1354.8458,457
5/8/201454.6054.9854.4754.52113,623
5/7/201454.5054.9054.2354.77189,523
5/6/201454.2454.6454.0254.57147,585
5/5/201453.6654.4453.4654.3084,534
5/2/201454.1654.4353.8454.0362,775
5/1/201454.3554.6453.7654.0482,839
4/30/201453.8154.3853.7554.19109,845
4/29/201454.1854.2753.5853.69155,707
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center