Greif Bros. Corporation Historical Stock Prices

GEF 
$30.99
*  
0.51
1.62%
Get GEF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GEF now
Exchange: NYSE

Community Rating:
View:    GEF Pre-Market
 
 
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-APR-2015 TO 31-JUL-2015

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.
16:00  31.54  31.84  30.94  30.99 296,352
07/31/2015 31.68 31.84 30.94 30.99 296,507
07/30/2015 31.7 31.83 31.24 31.5 280,577
07/29/2015 31.14 31.78 31.0983 31.7 206,587
07/28/2015 30.41 31.11 30.26 31.07 220,520
07/27/2015 30.6 30.69 30.1 30.2 262,550
07/24/2015 31.7 31.988 30.44 30.76 261,961
07/23/2015 32.49 32.54 31.8 31.8 176,433
07/22/2015 32.76 32.92 32.41 32.5 94,520
07/21/2015 33.4 33.53 32.82 32.89 141,606
07/20/2015 34.53 34.55 33.34 33.4 200,929
07/17/2015 35 35 34.38 34.64 270,971
07/16/2015 35.1 35.51 34.67 34.99 236,853
07/15/2015 35.45 35.45 34.98 35.21 211,558
07/14/2015 34.93 35.38 34.84 35.35 138,916
07/13/2015 34.84 35.155 34.6 34.92 228,969
07/10/2015 34.81 34.97 34.57 34.62 169,774
07/09/2015 34.78 34.96 34.18 34.37 215,424
07/08/2015 35.5 35.64 34.24 34.28 243,793
07/07/2015 35.47 35.75 34.98 35.73 185,329
07/06/2015 35.43 35.97 35.12 35.51 381,213
07/02/2015 36.17 36.18 35.65 35.69 293,890
07/01/2015 36.21 36.5 35.73 36.07 254,141
06/30/2015 36.71 36.71 35.7 35.85 315,533
06/29/2015 36.65 37.05 36.12 36.31 279,744
06/26/2015 37.28 37.51 36.59 37.15 2,192,909
06/25/2015 38.08 38.08 37.07 37.15 283,912
06/24/2015 38.36 38.476 37.94 37.97 215,131
06/23/2015 38.55 38.9499 38.19 38.42 179,518
06/22/2015 38.77 39.038 38.09 38.43 201,923
06/19/2015 38.13 38.93 38.07 38.67 241,995
06/18/2015 38.09 38.36 37.79 38.06 220,961
06/17/2015 38.51 38.6 37.88 38 253,910
06/16/2015 38.76 39.07 38.47 38.72 264,736
06/15/2015 38.93 39.06 38.09 38.88 310,305
06/12/2015 38.94 39.41 38.693 39.18 201,870
06/11/2015 38.9 39.18 38.47 39.09 387,214
06/10/2015 38.5 39.05 38.47 38.88 274,494
06/09/2015 38.07 38.71 37.57 38.15 391,432
06/08/2015 38.69 39 38.41 38.43 343,058
06/05/2015 37.6 38.21 37.5 38.19 246,716
06/04/2015 37.61 37.77 37.32 37.72 220,928
06/03/2015 37.73 38.47 37.23 38.11 340,958
06/02/2015 36.78 37.68 36.3 37.61 443,883
06/01/2015 37.94 37.95 36.8701 37.07 736,248
05/29/2015 38.75 38.99 37.5 38.19 1,117,710
05/28/2015 42.1 42.29 41.48 41.76 126,969
05/27/2015 42.35 42.35 41.56 42.33 326,703
05/26/2015 43.04 43.34 42.8605 43.1 141,019
05/22/2015 43.23 43.43 42.95 43.21 139,713
05/21/2015 43.09 43.3 42.89 43.18 137,867
05/20/2015 43.08 43.15 42.66 43.01 127,146
05/19/2015 42.77 42.93 42.54 42.89 110,950
05/18/2015 42.37 42.73 42.09 42.71 145,132
05/15/2015 42.11 42.54 41.9 42.36 100,864
05/14/2015 41.98 42.45 41.58 42.08 159,476
05/13/2015 41.14 42.02 41.14 41.76 190,551
05/12/2015 41.25 41.39 40.85 41.14 100,774
05/11/2015 41.33 41.85 41.2 41.42 133,571
05/08/2015 41.92 41.92 41.17 41.52 191,167
05/07/2015 40.87 41.53 40.78 41.39 160,108
05/06/2015 41.23 41.49 40.79 40.96 180,777
05/05/2015 41.71 42.05 40.8 41 210,409
05/04/2015 41.39 42.11 41.33 41.56 126,741
05/01/2015 41.13 41.51 40.98 41.32 184,986
04/30/2015 40.33 41.23 39.96 40.76 264,528
*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?