$34.70 -0.37 (%) Greif Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center