Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greif Bros Corp (NY: GEF )

64.72 +0.82 (+1.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.257 5.374 5.254 5.333 124,486 +0.08(+1.45%)
May 27, 2004 5.214 5.257 5.199 5.257 119,146 +0.06(+1.12%)
May 26, 2004 5.191 5.214 5.169 5.199 75,426 +0.00(+0.00%)
May 25, 2004 5.236 5.236 5.158 5.199 113,139 -0.04(-0.69%)
May 24, 2004 5.154 5.236 5.154 5.235 137,502 +0.10(+1.87%)
May 21, 2004 5.071 5.152 5.044 5.139 160,864 +0.08(+1.66%)
May 20, 2004 5.094 5.124 5.034 5.055 73,757 -0.04(-0.76%)
May 19, 2004 5.124 5.176 5.079 5.094 93,114 -0.03(-0.58%)
May 18, 2004 5.094 5.124 5.056 5.124 64,746 +0.04(+0.83%)
May 17, 2004 5.187 5.187 5.076 5.082 192,570 -0.12(-2.30%)
May 14, 2004 5.185 5.236 5.146 5.202 56,402 +0.02(+0.32%)
May 13, 2004 5.184 5.273 5.184 5.185 165,203 +0.00(+0.03%)
May 12, 2004 5.131 5.184 5.076 5.184 124,486 +0.03(+0.61%)
May 11, 2004 4.936 5.152 4.935 5.152 91,446 +0.24(+4.82%)
May 10, 2004 5.109 5.109 4.882 4.915 119,814 -0.19(-3.78%)
May 07, 2004 5.086 5.131 5.071 5.109 143,510 +0.04(+0.74%)
May 06, 2004 5.109 5.109 5.056 5.071 165,871 -0.05(-0.91%)
May 05, 2004 5.088 5.121 5.049 5.118 41,718 +0.04(+0.89%)
May 04, 2004 5.008 5.073 4.944 5.073 103,127 +0.06(+1.26%)
May 03, 2004 4.951 5.049 4.951 5.010 85,438 +0.09(+1.73%)
Apr 30, 2004 5.086 5.086 4.923 4.924 97,119 -0.12(-2.46%)
Apr 29, 2004 5.244 5.244 5.005 5.049 59,406 -0.19(-3.71%)
Apr 28, 2004 5.318 5.318 5.184 5.244 84,437 -0.09(-1.74%)
Apr 27, 2004 5.330 5.393 5.273 5.336 79,764 +0.01(+0.14%)
Apr 26, 2004 5.326 5.372 5.311 5.329 43,386 +0.00(+0.06%)
Apr 23, 2004 5.378 5.392 5.250 5.326 58,405 -0.07(-1.25%)
Apr 22, 2004 5.251 5.393 5.251 5.393 69,752 +0.15(+2.83%)
Apr 21, 2004 5.221 5.291 5.191 5.245 115,475 +0.04(+0.75%)
Apr 20, 2004 5.288 5.371 5.206 5.206 144,845 -0.10(-1.81%)
Apr 19, 2004 5.341 5.353 5.215 5.302 176,884 -0.02(-0.45%)
Apr 16, 2004 5.206 5.368 5.184 5.326 129,492 +0.13(+2.60%)
Apr 15, 2004 5.169 5.238 5.158 5.191 131,829 +0.04(+0.81%)
Apr 14, 2004 5.109 5.242 5.094 5.149 77,095 +0.02(+0.44%)
Apr 13, 2004 5.273 5.275 5.125 5.127 71,421 -0.11(-2.14%)
Apr 12, 2004 5.169 5.273 5.169 5.239 92,113 +0.14(+2.73%)
Apr 08, 2004 5.184 5.250 5.100 5.100 58,071 -0.10(-1.99%)
Apr 07, 2004 5.139 5.214 5.011 5.203 120,148 +0.04(+0.87%)
Apr 06, 2004 5.266 5.273 5.133 5.158 61,742 -0.15(-2.74%)
Apr 05, 2004 5.104 5.303 5.104 5.303 151,853 +0.20(+3.96%)
Apr 02, 2004 5.139 5.161 5.101 5.101 73,423 +0.01(+0.15%)
Apr 01, 2004 5.235 5.278 5.094 5.094 96,452 -0.14(-2.69%)
Mar 31, 2004 5.199 5.244 5.148 5.235 257,650 +0.03(+0.63%)
Mar 30, 2004 5.094 5.203 5.079 5.202 158,862 +0.10(+2.00%)
Mar 29, 2004 4.921 5.101 4.921 5.100 135,166 +0.22(+4.42%)
Mar 26, 2004 4.715 4.884 4.692 4.884 89,777 +0.17(+3.59%)
Mar 25, 2004 4.764 4.764 4.715 4.715 98,454 -0.03(-0.73%)
Mar 24, 2004 4.802 4.841 4.737 4.749 159,196 -0.11(-2.22%)
Mar 23, 2004 4.882 4.951 4.857 4.857 123,151 -0.00(-0.06%)
Mar 22, 2004 4.974 4.977 4.809 4.860 183,225 -0.09(-1.82%)
Mar 19, 2004 5.214 5.214 4.939 4.950 116,143 -0.21(-4.12%)
Mar 18, 2004 5.146 5.209 5.124 5.163 83,769 +0.00(+0.03%)
Mar 17, 2004 5.191 5.250 5.130 5.161 76,761 -0.03(-0.63%)
Mar 16, 2004 5.191 5.232 5.154 5.194 147,848 +0.02(+0.35%)
Mar 15, 2004 5.260 5.305 5.169 5.176 134,832 -0.08(-1.60%)
Mar 12, 2004 5.049 5.260 5.041 5.260 73,757 +0.21(+4.18%)
Mar 11, 2004 5.118 5.118 5.049 5.049 67,416 -0.07(-1.35%)
Mar 10, 2004 5.245 5.284 5.118 5.118 121,816 -0.13(-2.40%)
Mar 09, 2004 5.273 5.273 5.242 5.244 89,443 -0.01(-0.28%)
Mar 08, 2004 5.260 5.335 5.259 5.259 87,774 +0.00(+0.00%)
Mar 05, 2004 5.191 5.278 5.101 5.259 98,788 +0.11(+2.06%)
Mar 04, 2004 5.266 5.266 5.110 5.152 157,861 -0.13(-2.47%)
Mar 03, 2004 5.444 5.444 5.266 5.282 190,234 -0.19(-3.50%)
Mar 02, 2004 5.491 5.503 5.407 5.474 172,545 +0.02(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.