Home > Quotes > GEF > Historical Prices

Greif Bros. Corporation Historical Stock Prices

GEF 
$51.25
*  
0.12
  negative  
0.23%
Get GEF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  51.36  52.09  51.09  51.25 276,705
05/17/2013 51.25 52.09 51.09 51.25 276,705
05/16/2013 49.86 51.46 49.78 51.13 278,569
05/15/2013 49.48 50.19 49.4425 49.92 84,038
05/14/2013 49.09 49.98 48.92 49.61 123,402
05/13/2013 49.5 49.5 49.045 49.19 116,789
05/10/2013 49.11 49.69 48.865 49.47 70,292
05/09/2013 49.16 49.49 48.868 49.07 81,299
05/08/2013 48.95 49.7 48.88 49.3 108,647
05/07/2013 48.76 49.08 48.5406 49.05 87,800
05/06/2013 48.47 49.09 48.2 48.74 85,654
05/03/2013 48.09 48.85 48 48.52 119,628
05/02/2013 47.48 47.93 47.4044 47.64 99,896
05/01/2013 47.9 48.09 47.35 47.43 112,055
04/30/2013 47.58 48.2 47.29 48.17 126,363
04/29/2013 47.68 48.07 47.2 47.71 100,301
04/26/2013 47.77 48.07 47.41 47.66 167,398
04/25/2013 47.86 48.35 47.65 47.88 125,840
04/24/2013 46.87 48.1 46.87 47.85 164,439
04/23/2013 46.42 47.45 46.42 47.15 221,601
04/22/2013 46.21 46.39 45.7 46.15 207,001
04/19/2013 46.2 46.63 46.05 46.12 275,904
04/18/2013 46.35 46.59 45.79 46.1 178,135
04/17/2013 47.14 47.22 45.49 46.24 190,559
04/16/2013 47.68 48.26 47.24 47.59 214,803
04/15/2013 49 49 46.5 47.24 422,372
04/12/2013 52.31 52.31 49.14 49.48 414,102
04/11/2013 53.17 53.67 52.57 52.79 202,145
04/10/2013 52.42 53.43 52.345 53.13 163,428
04/09/2013 52.54 52.86 52.3 52.31 120,192
04/08/2013 51.58 52.55 51.46 52.42 141,418
04/05/2013 51.64 51.73 51.184 51.58 152,288
04/04/2013 52.06 52.8 51.87 52.39 161,961
04/03/2013 53.16 53.26 51.68 51.85 231,780
04/02/2013 53.86 53.86 53.13 53.2 223,890
04/01/2013 53.65 53.96 53.23 53.61 137,611
03/28/2013 54.13 54.24 53.58 53.62 178,579
03/27/2013 54.16 54.28 53.4 54.22 158,309
03/26/2013 53.04 54.26 53.04 54.22 193,577
03/25/2013 53.25 53.555 52.57 52.77 114,681
03/22/2013 53.3 53.34 52.89 53.02 150,541
03/21/2013 53.11 53.48 52.93 53.02 113,088
03/20/2013 53.23 53.4895 52.99 53.44 132,615
03/19/2013 52.13 53.28 51.78 53.2 274,483
03/18/2013 51.85 52.56 51.69 51.96 174,557
03/15/2013 52.66 52.66 51.95 52.59 234,607
03/14/2013 52.58 52.74 52.1 52.72 228,882
03/13/2013 53.2 53.38 52.51 52.87 158,959
03/12/2013 53.5 53.79 52.72 53.26 169,484
03/11/2013 52.75 53.53 52.69 53.52 132,224
03/08/2013 52.5 52.85 52.32 52.75 136,533
03/07/2013 51.87 52.55 51.87 52.25 154,725
03/06/2013 51.99 52.28 51.84 52.04 203,161
03/05/2013 51.98 52.34 51.76 51.82 213,771
03/04/2013 51 51.77 51 51.68 215,012
03/01/2013 50.83 51.25 50.44 51.12 273,808
02/28/2013 52.02 52.0775 49.79 50.87 465,416
02/27/2013 50.5 52.56 50.31 52.17 257,615
02/26/2013 50.81 50.83 50.13 50.56 214,229
02/25/2013 51.28 51.73 50.35 50.35 226,317
02/22/2013 50.36 51.17 50.22 51.16 135,401
02/21/2013 49.9 50.29 49.74 50.12 275,215
02/20/2013 51.29 51.29 49.94 49.94 108,876
02/19/2013 50.8 51.35 50.8 51.2 251,966
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.