Historical Stock Prices

GEF 
$34.7
*  
0.37
1.06%
Get GEF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GEF now
Exchange: NYSE

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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 35.04 35.37 34.38 34.7 301,004
04/28/2016 35.44 35.79 34.91 35.07 155,445
04/27/2016 35.82 35.9346 35.45 35.81 178,777
04/26/2016 34.76 35.81 34.53 35.7 189,475
04/25/2016 35.99 35.99 34.28 34.46 316,577
04/22/2016 34.87 36.37 34.87 36.27 277,749
04/21/2016 36 36.11 34.61 34.66 223,740
04/20/2016 35.85 36.21 35.57 35.95 264,467
04/19/2016 35 35.74 34.78 35.71 316,495
04/18/2016 34.27 34.99 34.12 34.91 235,268
04/15/2016 34.13 34.52 33.77 34.37 246,734
04/14/2016 34.15 34.36 33.56 34.29 223,937
04/13/2016 33.85 34.22 33.33 34.04 247,727
04/12/2016 32.46 33.505 32.34 33.47 335,787
04/11/2016 32.09 32.74 31.7735 32.35 303,461
04/08/2016 31.52 32.26 31.5 31.82 345,649
04/07/2016 31.74 31.8 30.93 31.07 492,908
04/06/2016 31.66 31.91 31.19 31.88 459,791
04/05/2016 32.27 32.54 31.57 31.66 309,392
04/04/2016 32.92 33.52 32.38 32.59 405,115
04/01/2016 32.32 32.88 31.9 32.85 317,745
03/31/2016 32.71 32.97 32.32 32.75 343,040
03/30/2016 32.83 32.97 32.01 32.62 275,106
03/29/2016 31.36 32.71 31.01 32.68 450,908
03/28/2016 31.95 32.1796 31.13 31.47 364,853
03/24/2016 30.73 31.92 30.39 31.9 281,848
03/23/2016 31.55 31.97 30.87 30.88 440,355
03/22/2016 31.28 31.93 31.2 31.77 422,740
03/21/2016 30.72 31.75 30.67 31.49 739,672
03/18/2016 30.73 31.62 30.33 30.67 5,235,325
03/17/2016 28.99 30.96 28.99 30.69 534,032
03/16/2016 26.99 28.93 26.99 28.91 773,981
03/15/2016 26.51 28 25.79 27.33 804,461
03/14/2016 29.04 29.26 26.34 26.71 1,788,167
03/11/2016 29.3 29.515 28.61 29.34 443,583
03/10/2016 28.46 29.05 28.18 28.92 369,535
03/09/2016 27.73 28.35 27.725 28.32 440,770
03/08/2016 28.83 29.085 27.42 27.66 717,629
03/07/2016 28.78 30.33 28.05 29.47 1,019,095
03/04/2016 27.51 28.07 27.04 27.72 435,537
03/03/2016 26.84 27.66 26.59 27.51 292,374
03/02/2016 25.62 26.92 25.62 26.8 386,529
03/01/2016 26.8 26.8 25.37 25.51 374,728
02/29/2016 25.98 26.68 25.37 26.51 477,085
02/26/2016 26.28 27.1 25.94 25.97 486,971
02/25/2016 25.96 26.13 25.52 26.07 294,198
02/24/2016 24.8 25.85 24.44 25.82 318,071
02/23/2016 24.15 25.76 24.1 25.26 348,069
02/22/2016 24.36 25.35 24.05 24.26 668,948
02/19/2016 25.11 25.17 23.88 24 310,415
02/18/2016 26.03 26.03 25.11 25.14 318,000
02/17/2016 25.94 26.53 25.78 26.05 258,138
02/16/2016 24.79 26.86 24.26 25.77 563,097
02/12/2016 24.51 24.97 24.22 24.52 265,701
02/11/2016 24.97 25.315 24.1 24.31 208,401
02/10/2016 25.89 26.08 25.18 25.52 324,983
02/09/2016 25.01 26.16 24.66 25.89 228,067
02/08/2016 25.06 25.53 24.46 25.42 206,099
02/05/2016 25.87 26.14 25.42 25.44 202,509
02/04/2016 25.63 26.87 25.53 26 201,346
02/03/2016 24.91 25.73 24.05 25.7 258,852
02/02/2016 25.19 25.19 24.41 24.64 252,543
02/01/2016 26.07 26.34 25.41 25.52 209,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?