Greif Inc $52.11

up +0.20


17/4/2014 06:40 PM  |  NYSE : GEF  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEF historical data

Date Open High Low Close Volume
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
3/5/201450.6151.0750.4050.94165,233
3/4/201450.9151.4150.5050.70249,148
3/3/201450.1351.1649.5850.35316,360
2/28/201450.6650.8949.7350.06226,572
2/27/201451.5251.5249.1050.73381,324
2/26/201451.1452.0651.1251.85200,999
2/25/201450.1050.8749.6150.85125,975
2/24/201451.1451.3249.8849.94204,296
2/21/201450.9451.4850.8350.99138,006
2/20/201451.2951.5750.5350.91120,507
2/19/201451.4452.1251.2451.2675,134
2/18/201452.4352.5251.6051.63129,607
2/14/201451.4952.7251.4952.4370,190
2/13/201451.1351.9951.0551.6675,924
2/12/201451.3651.7150.9151.5478,954
2/11/201451.0051.6950.7251.37108,342
2/10/201449.8751.0949.8750.94121,263
2/7/201449.4650.0549.1349.9671,422
2/6/201448.5049.3848.1249.33136,526
2/5/201448.4748.8847.9148.19167,331
2/4/201448.7748.9447.9548.47230,293
2/3/201450.6951.0048.4648.46335,604
1/31/201450.5551.1650.3550.63127,670
1/30/201451.4851.7150.5651.23118,908
1/29/201451.0752.0051.0751.26140,395
1/28/201451.6551.8551.1451.66155,089
1/27/201451.1651.7650.7551.45179,897
1/24/201452.6352.6651.0651.19209,606
1/23/201452.8853.2852.7153.01109,599
1/22/201453.2253.4152.9353.36122,604
1/21/201452.9553.2552.4953.09151,910
1/17/201452.9053.1152.3552.5294,795
1/16/201452.7053.2352.6053.0278,107
1/15/201453.0953.3752.6652.92106,093
1/14/201453.1353.6152.7552.91140,477
1/13/201453.0753.2752.6653.00220,827
1/10/201453.3853.5053.1253.32110,390
1/9/201453.2153.3552.8153.29120,493
1/8/201452.9453.7052.5653.22144,615
1/7/201452.2253.1652.1552.97161,102
1/6/201452.1452.2851.7952.19206,935
1/3/201451.5952.1651.2952.16170,430
1/2/201452.4052.5651.2051.55175,580
12/31/201352.1652.6651.6852.40155,832
12/30/201352.3252.6252.0252.0475,414
12/27/201352.5252.7251.8852.3593,494
12/26/201352.0352.6452.0352.3157,655
12/24/201351.6552.3951.4051.9842,983
12/23/201351.1551.7051.1551.5683,854
12/20/201350.8951.1950.6650.91394,595
12/19/201351.5951.8250.6150.7593,696
12/18/201351.1951.6350.6151.53131,858
12/17/201351.9051.9050.8551.3778,938
12/16/201352.1452.1451.2651.68116,178
12/13/201351.3451.8650.9951.73112,350
12/12/201351.4551.5150.7851.17124,837
12/11/201352.2952.5251.2451.47225,439
12/10/201353.4054.3051.1052.29307,668
12/9/201354.7755.0054.0654.73115,819
12/6/201353.9855.0353.9354.7265,195
12/5/201354.0654.2653.4053.82110,040
12/4/201354.3754.8353.7354.0795,539
12/3/201355.2355.7754.2054.7886,692
12/2/201354.9456.4754.1855.5195,693
11/29/201354.7555.3554.3454.9560,358
11/27/201354.9155.2154.4854.7837,415
11/26/201354.7055.0454.1954.7746,423
11/25/201355.1555.3054.5254.6563,750
11/22/201354.5955.1154.2054.8560,229
Trading Center