Greif Inc $51.75

down -0.46


28/7/2014 04:02 PM  |  NYSE : GEF  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEF historical data

Date Open High Low Close Volume
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
4/28/201453.7854.1653.3553.87101,089
4/25/201453.0953.7652.9753.46132,579
4/24/201453.3353.6553.1553.3474,305
4/23/201453.0053.4352.8453.1177,916
4/22/201452.6653.2252.1753.09104,125
4/21/201452.0854.9851.6052.43133,282
4/17/201452.0252.2451.7052.1143,833
4/16/201452.1852.2651.7051.9154,256
4/15/201451.4151.7650.3551.69170,172
4/14/201451.9352.3351.3751.5191,575
4/11/201452.1252.5851.4251.44102,972
4/10/201452.8353.0652.2552.3094,407
4/9/201452.8753.0852.3152.80134,316
4/8/201452.4252.9652.2652.79123,897
4/7/201452.7653.1152.1552.61145,607
4/4/201453.6653.9752.5653.03154,044
4/3/201453.5653.5652.5753.24274,462
4/2/201452.8753.9352.6453.53151,794
4/1/201452.3852.8152.1052.75222,998
3/31/201451.9452.8451.7452.49220,964
3/28/201451.4852.0951.4551.6297,117
3/27/201451.2251.5550.6251.17103,448
3/26/201452.0152.1251.2151.3280,880
3/25/201451.3851.8451.1651.68119,875
3/24/201451.9652.3951.0751.2966,164
3/21/201451.3052.2451.0651.58211,284
3/20/201450.8951.5250.7151.3079,833
3/19/201451.6151.8950.8051.1096,593
3/18/201450.9151.8350.7051.73114,879
3/17/201450.8250.9350.3950.8971,148
3/14/201449.9151.5749.8550.48162,039
3/13/201450.3350.6350.0750.29177,065
3/12/201450.0750.7450.0750.29158,576
3/11/201450.8151.0450.3150.42176,705
3/10/201450.9951.2550.4650.77116,956
3/7/201451.3751.5150.6951.20135,766
3/6/201450.8251.5150.8251.21146,820
Trading Center