$39.37 0.00 (%) Greif Inc - NYSE

Jan. 29, 2015 | 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
1/29/201539.9339.9339.0139.37303,085
1/28/201540.1940.2539.7939.93167,227
1/27/201539.3240.1039.2239.97306,432
1/26/201539.9439.9439.2839.88325,621
1/23/201540.5540.7839.5239.59123,914
1/22/201540.8141.4940.5440.69204,798
1/21/201540.2540.9640.0240.61161,451
1/20/201542.0042.1540.1840.27241,771
1/16/201541.2541.9540.0341.88432,386
1/15/201540.5043.4039.8942.01429,335
1/14/201543.2143.8842.9343.83190,948
1/13/201544.9945.3743.5043.96160,882
1/12/201544.4944.8343.6944.51118,287
1/9/201545.7345.7444.4544.49115,538
1/8/201545.5445.9645.0745.76212,410
1/7/201545.0845.2744.6345.0890,716
1/6/201545.7845.8744.1444.67243,745
1/5/201546.9346.9345.2945.79207,605
1/2/201547.4447.7246.7947.4365,899
12/31/201448.2248.3347.2047.23105,813
12/30/201447.9248.5947.7048.17101,847
12/29/201447.7248.4047.7248.1368,818
12/26/201448.2048.2047.5647.7270,961
12/24/201448.0048.2447.6348.0253,054
12/23/201448.0348.3547.8948.09152,266
12/22/201448.0148.1547.0847.99143,118
12/19/201447.0648.0447.0447.99412,229
12/18/201446.4447.0846.2147.0888,768
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center