$43.21 +0.03 (%) Greif Inc - NYSE

May. 22, 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
5/22/201543.2343.4342.9543.21139,713
5/21/201543.0943.3042.8943.18137,867
5/20/201543.0843.1542.6643.01127,146
5/19/201542.7742.9342.5442.89110,950
5/18/201542.3742.7342.0942.71145,132
5/15/201542.1142.5441.9042.36100,864
5/14/201541.9842.4541.5842.08159,476
5/13/201541.1442.0241.1441.76190,551
5/12/201541.2541.3940.8541.14100,774
5/11/201541.3341.8541.2041.42133,571
5/8/201541.9241.9241.1741.52191,167
5/7/201540.8741.5340.7841.39160,108
5/6/201541.2341.4940.7940.96180,777
5/5/201541.7142.0540.8041.00210,409
5/4/201541.3942.1141.3341.56126,741
5/1/201541.1341.5140.9841.32184,986
4/30/201540.3341.2339.9640.76264,528
4/29/201540.6040.8340.1640.49213,026
4/28/201539.8840.8739.7040.80282,718
4/27/201539.6040.1339.5039.75184,871
4/24/201539.4339.6939.1839.55178,591
4/23/201538.8939.4038.8939.28154,342
4/22/201538.7239.2838.4839.11174,905
4/21/201538.8839.1038.5638.74166,003
4/20/201538.4838.9338.2538.69231,388
4/17/201538.5938.9238.2938.33222,110
4/16/201538.9839.2238.5738.86168,628
4/15/201538.9039.5038.8238.93294,614
4/14/201539.4839.7038.7538.89261,173
4/13/201539.2439.6238.8239.48249,031
4/10/201539.7939.9339.2939.35211,771
4/9/201540.0240.2039.6539.70293,159
4/8/201539.5940.2039.2740.02348,818
4/7/201540.2140.5639.4539.49383,257
4/6/201539.4940.2739.4340.22550,832
4/2/201539.9840.0839.4039.50301,463
4/1/201539.0439.7838.6939.76312,700
3/31/201539.3239.5338.8439.27429,593
3/30/201539.0039.5438.9339.37345,913
3/27/201538.9338.9338.5738.85327,982
3/26/201539.3139.5938.6138.78281,706
3/25/201539.7040.0839.3539.41464,576
3/24/201540.1740.1739.5039.69466,025
3/23/201538.6940.7738.6840.19608,167
3/20/201540.0040.3138.1238.695,750,554
3/19/201540.1240.3138.8239.78884,849
3/18/201539.0241.0938.7840.60949,614
3/17/201539.3239.3538.2939.13898,518
3/16/201538.3839.7538.3039.721,372,461
3/13/201537.4438.4237.0537.91836,572
3/12/201537.1237.6336.8737.43723,059
3/11/201536.3336.8635.8536.76699,068
3/10/201536.1336.5835.8836.19545,999
3/9/201536.9236.9336.3036.55613,166
3/6/201537.4337.7336.6836.89741,566
3/5/201542.1042.6037.1137.781,896,593
3/4/201543.9143.9142.9343.66295,219
3/3/201543.7244.1943.4343.99320,248
3/2/201543.6444.1742.9744.01317,490
2/27/201542.8544.5542.6544.00402,854
2/26/201543.1243.2942.5042.92157,574
2/25/201542.6743.0642.4942.95150,515
2/24/201542.4242.8942.2442.76279,555
2/23/201542.4842.6942.0542.47196,847
2/20/201542.3042.5341.7342.50138,735
2/19/201542.3042.6141.8742.33173,266
2/18/201541.7142.5341.5242.49207,276
2/17/201541.6142.1041.3041.67140,392
2/13/201541.1241.9241.0841.81153,084
2/12/201540.6941.3640.6341.01221,022
2/11/201539.1940.5739.1340.27307,682
2/10/201539.0039.3836.8839.251,104,089
2/9/201539.4039.8938.8939.09287,594
2/6/201539.9139.9138.9739.39285,883
2/5/201538.9040.0038.9039.80295,646
2/4/201539.3439.4638.3538.85308,741
2/3/201539.2539.8639.2539.49337,731
2/2/201538.2039.3038.2039.09276,576
1/30/201539.0039.3937.8138.20315,427
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center