$48.98 -0.38 (%) Greif Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEF historical data

Date Open High Low Close Volume
9/26/201648.2449.2548.2448.98347,023
9/23/201649.5049.6149.1649.36139,805
9/22/201649.7049.7548.5749.57195,057
9/21/201647.9048.7847.6648.69183,647
9/20/201648.3348.5447.4247.43149,204
9/19/201647.6348.7347.5647.92245,294
9/16/201647.3847.7547.3247.38323,956
9/15/201646.4747.5246.3747.51215,054
9/14/201646.7047.3546.3546.74283,167
9/13/201647.2847.7245.9846.54195,137
9/12/201646.2547.8946.1547.82308,287
9/9/201648.4648.4646.5246.61237,083
9/8/201649.0949.4348.7049.00292,543
9/7/201647.2849.2347.2549.15693,913
9/6/201646.3448.1646.0747.22338,199
9/2/201644.7146.1844.4546.08297,950
9/1/201643.3945.7441.7945.31836,386
8/31/201643.0043.2042.6342.63508,171
8/30/201642.8143.3642.6643.00358,964
8/29/201642.6943.0342.4042.81277,806
8/26/201642.9443.3142.3942.49246,047
8/25/201641.6743.1540.7742.68510,166
8/24/201641.8242.0841.5241.77242,156
8/23/201642.1642.7141.7841.82280,287
8/22/201641.5142.0340.8241.94156,007
8/19/201641.9642.0441.4141.84142,515
8/18/201641.2941.9940.8441.96146,838
8/17/201640.7341.2940.4441.25117,420
8/16/201641.3241.3740.7340.81100,633
8/15/201640.9341.6240.5441.36127,885
8/12/201641.7341.7340.6041.11116,511
8/11/201641.1441.8240.8341.75183,811
8/10/201640.4841.0040.1640.93121,039
8/9/201640.9441.0540.1340.25129,134
8/8/201640.8541.1540.5340.80138,710
8/5/201640.2841.0339.9540.80174,294
8/4/201639.5240.4339.5239.99188,655
8/3/201639.3039.4638.5239.41188,024
8/2/201639.7839.7839.0939.27174,553
8/1/201640.0740.4139.2539.77160,147
7/29/201640.0740.4539.5640.13221,955
7/28/201640.3440.4439.8040.14117,048
7/27/201640.8140.8640.0040.40142,206
7/26/201639.5040.5339.5040.45241,806
7/25/201639.5339.9239.0539.43222,840
7/22/201639.7040.0539.5439.68181,452
7/21/201639.3140.1239.3139.70302,432
7/20/201638.7639.2738.3539.10121,287
7/19/201639.2139.4738.5038.71157,897
7/18/201638.9639.4138.7139.37112,011
7/15/201639.5640.0339.0839.22150,222
7/14/201640.0440.1239.1739.20103,393
7/13/201639.9240.2139.6039.70202,072
7/12/201639.3040.0338.6539.86188,710
7/11/201638.4439.0738.3538.82189,812
7/8/201637.4738.4337.4738.32241,318
7/7/201637.1137.9336.7436.99231,057
7/6/201636.4637.2736.2537.01173,445
7/5/201637.0037.4936.1636.60254,222
7/1/201637.2938.0736.8537.24202,139
6/30/201635.9437.2835.5137.27315,512
6/29/201635.9836.2235.7035.92289,085
6/28/201636.1836.2535.0035.55424,900
6/27/201636.9037.0935.6335.73406,547
6/24/201637.7738.9136.9537.49862,082
6/23/201639.9240.5839.8340.04229,127
6/22/201639.4839.8539.2639.31192,763
6/21/201639.4839.9639.2539.42167,625
6/20/201639.7040.1839.4039.67226,250
6/17/201639.2040.2238.9639.22348,064
6/16/201638.2639.1437.7139.10260,991
6/15/201639.6439.9538.8838.99233,569
6/14/201639.4939.9239.1639.56280,472
6/13/201639.6540.2039.0939.72305,645
6/10/201640.3740.3739.2439.84487,804
6/9/201636.5640.9135.7840.67692,075
6/8/201636.3136.9133.9036.90709,831
6/7/201637.9138.0236.7337.66217,635
6/6/201637.0238.0537.0037.80224,102
6/3/201637.1437.1436.3836.92259,056
6/2/201636.5337.1536.1037.14223,798
6/1/201635.6636.7035.2936.59290,362
5/31/201635.8836.5335.7135.86247,179
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center