Greif Bros. Corporation Historical Stock Prices

GEF 
$50.21
*  
0.02
0.04%
Get GEF Alerts
*Delayed - data as of Aug. 22, 2014 12:02 ET  -  Find a broker to begin trading GEF now
Exchange: NYSE

Community Rating:
View:    GEF Real Time
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:02  50.05  50.36  49.94  50.21 24,875
08/21/2014 50 50.43 49.68 50.19 70,264
08/20/2014 50.14 50.3 49.79 50 70,590
08/19/2014 49.9 50.53 49.9 50.28 53,506
08/18/2014 49.72 50.09 49.5 49.88 83,078
08/15/2014 49.5 49.5 48.83 49.34 80,309
08/14/2014 49.35 49.545 49.05 49.29 94,615
08/13/2014 49.89 50.04 49.22 49.33 98,970
08/12/2014 50.17 50.25 49.66 49.82 111,751
08/11/2014 50.63 50.85 50.17 50.23 59,894
08/08/2014 50.17 50.56 49.73 50.38 61,625
08/07/2014 50.48 50.68 49.82 50.13 62,551
08/06/2014 49.26 50.64 49.21 50.42 110,054
08/05/2014 49.37 49.9 49.085 49.37 329,024
08/04/2014 49.65 50.15 49.36 49.51 193,296
08/01/2014 50.25 50.62 49.42 49.59 268,131
07/31/2014 50.89 50.89 49.701 50.18 166,227
07/30/2014 51.38 51.6 50.72 50.97 51,806
07/29/2014 51.89 52.03 51.05 51.13 94,256
07/28/2014 52.25 52.25 51.19 51.75 105,778
07/25/2014 52.36 52.605 52.05 52.21 68,375
07/24/2014 52.17 53.1 52.11 52.46 78,049
07/23/2014 52.61 52.79 52.09 52.26 69,143
07/22/2014 53.11 53.57 52.29 52.48 94,349
07/21/2014 53 53.22 52.36 53 96,115
07/18/2014 52.76 53.29 52.7 53.27 62,880
07/17/2014 53.18 53.18 52.43 52.54 115,945
07/16/2014 53.29 53.68 52.85 53.3 260,014
07/15/2014 54.77 54.91 53.22 53.25 297,579
07/14/2014 54.58 54.84 54.33 54.66 65,670
07/11/2014 54.52 54.635 54.04 54.5 107,075
07/10/2014 54.37 54.71 53.98 54.52 120,906
07/09/2014 54.92 55.04 54.19 55.04 181,807
07/08/2014 54.33 55 54.01 54.89 197,347
07/07/2014 55.65 55.65 53.99 54.5 164,617
07/03/2014 54.96 55.7197 54.84 55.65 168,001
07/02/2014 54.99 55.22 54.04 54.95 199,532
07/01/2014 54.49 55.58 54.49 55.21 211,615
06/30/2014 54.53 54.79 54.03 54.56 228,165
06/27/2014 54.23 54.61 53.97 54.52 166,064
06/26/2014 53.85 54.44 53.53 54.41 76,546
06/25/2014 53.92 54.38 53.81 54.02 100,313
06/24/2014 54.15 54.7 53.9 53.94 70,353
06/23/2014 54.32 54.48 54 54.31 104,754
06/20/2014 54.68 54.68 53.84 54.08 204,276
06/19/2014 53.99 54.4 53.9601 54.39 81,801
06/18/2014 54.11 54.46 53.72 54 96,565
06/17/2014 54.45 54.65 54.09 54.49 203,109
06/16/2014 55.19 55.41 54.42 54.59 111,665
06/13/2014 55.66 56.53 54.8701 55.01 288,159
06/12/2014 53.12 53.66 53.02 53.61 171,007
06/11/2014 53.81 53.96 53.07 53.28 87,120
06/10/2014 54.36 54.46 53.67 53.87 74,772
06/09/2014 54.47 54.715 54.27 54.39 111,834
06/06/2014 54.52 54.84 54.04 54.57 99,634
06/05/2014 54.24 54.875 52.75 54.21 333,937
06/04/2014 55.12 55.12 54.37 54.5 110,304
06/03/2014 55.16 55.472 54.26 55.05 183,893
06/02/2014 54.57 55.51 54.57 55.47 135,919
05/30/2014 54.13 54.93 54.1 54.62 142,712
05/29/2014 53.75 54.37 53.68 54.26 48,942
05/28/2014 53.5 54 53.36 53.56 78,271
05/27/2014 53.64 54.03 53.19 53.66 91,333
05/23/2014 53.56 53.985 53.2 53.57 85,300
05/22/2014 53.85 54.52 53.125 53.79 132,103
05/21/2014 54.24 54.61 53.76 53.87 79,093
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?