$46.85 +0.91 (%) Greif Inc - NYSE

Dec. 18, 2014 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEF historical data

Date Open High Low Close Volume
12/17/201445.0546.0744.7845.94100,167
12/16/201444.8245.9644.6745.37203,526
12/15/201445.6445.9844.1544.99224,958
12/12/201445.1245.7544.6945.51273,060
12/11/201445.4546.3145.0345.27204,684
12/10/201445.8146.0345.1245.1690,395
12/9/201445.0846.0444.8646.0498,448
12/8/201445.8846.3145.4145.43120,490
12/5/201445.8846.3145.5846.09119,037
12/4/201445.4445.9145.2245.71112,328
12/3/201443.8045.8643.7845.79137,524
12/2/201443.2643.9543.0143.84153,279
12/1/201443.5143.7343.2243.26178,004
11/28/201444.5344.5343.6143.85226,266
11/26/201444.6144.6844.0144.3784,252
11/25/201444.2444.5744.0444.4583,909
11/24/201444.4344.4343.8644.20127,944
11/21/201443.6944.2543.5444.18165,010
11/20/201442.1743.2542.1743.22123,425
11/19/201442.8542.9242.2042.38105,297
11/18/201442.7943.3242.6942.93133,465
11/17/201442.7943.3242.5242.69180,673
11/14/201443.1643.4142.7342.81121,581
11/13/201444.2744.5243.1643.22113,590
11/12/201443.9044.3243.8444.26215,580
11/11/201444.1544.3143.9844.25114,766
11/10/201444.2544.3144.0644.18103,831
11/7/201444.4144.9544.2144.29185,425
11/6/201444.2344.5043.8644.3583,304
11/5/201444.3844.4743.9844.2771,354
11/4/201444.1144.2643.7344.0874,961
11/3/201444.1744.4643.4644.0498,991
10/31/201443.9044.1343.3744.06183,730
10/30/201443.3244.0843.1943.48190,768
10/29/201443.5544.0543.0143.51131,671
10/28/201443.1343.7442.6143.61353,493
10/27/201444.4544.4542.4442.79309,159
10/24/201445.2245.3044.8444.9592,405
10/23/201445.3045.8845.2145.29105,728
10/22/201446.2246.5745.0245.0578,968
10/21/201445.4446.3245.2646.25132,714
10/20/201443.3445.1643.2745.14252,830
10/17/201443.5544.0043.2343.49143,445
10/16/201442.3943.5942.3943.35194,737
10/15/201442.5543.2441.7542.96241,831
10/14/201443.6043.9443.1243.29150,062
10/13/201443.4244.5043.3243.52182,284
10/10/201444.3144.4943.3543.38196,220
10/9/201445.3445.3844.3044.31174,521
10/8/201443.5645.2843.5245.22341,396
10/7/201443.1643.4642.9943.00216,208
10/6/201443.7443.8343.3243.38195,528
10/3/201443.7343.9643.4343.54231,791
10/2/201442.7643.5042.3643.43285,782
10/1/201443.7844.0142.5342.68286,069
9/30/201444.1844.2543.7143.81164,770
9/29/201443.8244.2943.6644.11371,952
9/26/201444.2444.3543.9644.16268,559
9/25/201444.9945.0044.1244.16196,978
9/24/201445.4045.4644.9245.00136,216
9/23/201445.8846.1045.0445.19216,286
9/22/201446.0546.3745.5945.95126,897
9/19/201446.4446.8346.1546.23700,188
9/18/201446.9747.1646.4046.50170,347
9/17/201447.5647.6146.8946.94147,716
9/16/201448.6048.7948.0248.08156,813
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center