Greif Bros. Corporation Historical Stock Prices

GEF/B 
$55.31
*  
0.69
1.23%
Get GEF/B Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading GEF/B now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  55.31  55.31  55.31 1,432
07/23/2014 55.31 55.31 55.31 55.31 1,432
07/22/2014 55.58 56.489 55.58 56 3,986
07/21/2014 55.62 56.52 55.42 56.23 2,453
07/18/2014 55.75 56.15 55.62 56.15 19,735
07/17/2014 56.4608 56.7725 55.815 55.815 2,801
07/16/2014 56.4 57.25 56.34 56.41 3,177
07/15/2014 56.99 57 56.4 56.69 2,684
07/14/2014 56.75 57.0899 56.75 57.06 6,557
07/11/2014 57.6272 57.6272 56.23 56.56 2,563
07/10/2014 56.5 57 56.34 57 6,391
07/09/2014 57.5 57.5 57.14 57.14 1,872
07/08/2014 57.96 57.96 57.07 57.7 4,544
07/07/2014 58.2 58.2 57.4 57.4 1,860
07/03/2014 58.95 58.97 58.01 58.81 6,165
07/02/2014 59.25 59.654 58.06 58.82 4,021
07/01/2014 60 60.1 59.38 59.45 2,947
06/30/2014 59.47 59.9 59.0234 59.9 3,464
06/27/2014 59.985 60 59.53 59.99 3,068
06/26/2014 60.15 60.15 60.15 60.15 252
06/25/2014 59.28 60.18 59.28 60.135 3,407
06/24/2014 60.6 61.09 59.24 59.5 7,154
06/23/2014 60.19 60.5 60.19 60.5 545
06/20/2014 60.17 60.17 60.17 60.17 00
06/19/2014 60 60.17 60 60.17 3,657
06/18/2014 60.5 60.75 60.33 60.75 3,560
06/17/2014 59.51 60.62 59.51 60.5 3,666
06/16/2014 59.84 60 59.47 59.51 3,725
06/13/2014 58.31 60.44 58.31 60.44 3,353
06/12/2014 57.3 57.86 57.3 57.86 883
06/11/2014 57.2301 58 57.2301 57.7208 953
06/10/2014 58.01 58.0101 58 58.0045 1,063
06/09/2014 58.01 58.01 58.01 58.01 175
06/06/2014 57.71 58.3899 56.38 58.38 1,853
06/05/2014 58.529 58.85 58.19 58.485 960
06/04/2014 58.5 59.03 58.5 59.03 1,105
06/03/2014 59.04 59.04 59.04 59.04 300
06/02/2014 58.47 59.7812 58.47 59.24 3,590
05/30/2014 58.51 59.75 58.1554 59.75 2,937
05/29/2014 57.78 57.78 57.78 57.78 400
05/28/2014 57.869 57.869 56.72 57.09 8,584
05/27/2014 56.3 57.26 56.29 57.26 5,013
05/23/2014 58 58.07 57.33 57.33 6,474
05/22/2014 58.994 58.994 58.5977 58.5977 745
05/21/2014 58.13 58.84 58.13 58.84 579
05/20/2014 59.76 59.76 59.17 59.17 1,166
05/19/2014 58.3 59.66 58.3 59.66 1,412
05/16/2014 59.75 59.75 59.75 59.75 117
05/15/2014 59.4 59.4 59.35 59.35 973
05/14/2014 59.82 60 59.82 59.96 1,320
05/13/2014 60.13 60.66 60.06 60.41 955
05/12/2014 59.36 59.36 59.36 59.36 00
05/09/2014 59.36 59.36 59.36 59.36 00
05/08/2014 59.35 59.36 58.7 59.36 8,917
05/07/2014 58.771 59.3 58.771 59.06 19,558
05/06/2014 59.15 59.15 59.15 59.15 324
05/05/2014 58.62 58.62 58.6 58.6 367
05/02/2014 58.52 59 58.52 58.6 4,571
05/01/2014 59.39 59.39 58.501 58.501 681
04/30/2014 58.7 58.98 58.5 58.81 8,713
04/29/2014 58.2001 58.75 58.2001 58.702 1,192
04/28/2014 58.38 58.7499 58.35 58.7498 642
04/25/2014 58.011 58.47 58.011 58.47 708
04/24/2014 58.49 58.49 58.49 58.49 00
04/23/2014 58.5 58.5 58.35 58.49 355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?