Greif Bros. Corporation Historical Stock Prices

GEF 
$40.96
*  
0.04
0.1%
Get GEF Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading GEF now
Exchange: NYSE

Community Rating:
View:    GEF After Hours
 
 
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 05-FEB-2015 TO 05-MAY-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  40.93  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
04/29/2015 40.6 40.83 40.16 40.49 213,026
04/28/2015 39.88 40.87 39.7 40.8 282,718
04/27/2015 39.6 40.13 39.5 39.75 184,871
04/24/2015 39.43 39.69 39.18 39.55 178,591
04/23/2015 38.89 39.4 38.89 39.28 154,342
04/22/2015 38.72 39.28 38.48 39.11 174,905
04/21/2015 38.88 39.1 38.56 38.74 166,003
04/20/2015 38.48 38.93 38.25 38.69 231,388
04/17/2015 38.59 38.92 38.29 38.33 222,110
04/16/2015 38.98 39.22 38.57 38.86 168,628
04/15/2015 38.9 39.5 38.82 38.93 294,614
04/14/2015 39.48 39.7 38.75 38.89 261,173
04/13/2015 39.24 39.62 38.82 39.48 249,031
04/10/2015 39.79 39.93 39.29 39.35 211,771
04/09/2015 40.02 40.2 39.65 39.7 293,159
04/08/2015 39.59 40.2 39.27 40.02 348,818
04/07/2015 40.21 40.56 39.45 39.49 383,257
04/06/2015 39.49 40.27 39.43 40.22 550,832
04/02/2015 39.98 40.08 39.4 39.5 301,463
04/01/2015 39.04 39.78 38.69 39.76 312,700
03/31/2015 39.32 39.53 38.84 39.27 429,593
03/30/2015 39 39.54 38.925 39.37 345,913
03/27/2015 38.93 38.93 38.565 38.85 327,970
03/26/2015 39.31 39.59 38.61 38.78 281,706
03/25/2015 39.7 40.08 39.35 39.41 464,576
03/24/2015 40.17 40.17 39.5 39.69 464,954
03/23/2015 38.69 40.77 38.68 40.19 608,167
03/20/2015 40 40.31 38.12 38.69 5,750,554
03/19/2015 40.12 40.31 38.82 39.78 883,739
03/18/2015 39.02 41.085 38.78 40.6 949,614
03/17/2015 39.32 39.35 38.285 39.13 898,518
03/16/2015 38.38 39.745 38.304 39.72 1,372,461
03/13/2015 37.44 38.42 37.05 37.91 836,572
03/12/2015 37.12 37.63 36.87 37.43 723,059
03/11/2015 36.33 36.86 35.85 36.76 697,768
03/10/2015 36.13 36.58 35.88 36.19 545,999
03/09/2015 36.92 36.93 36.3005 36.55 613,166
03/06/2015 37.43 37.73 36.675 36.89 741,566
03/05/2015 42.1 42.6 37.11 37.78 1,896,593
03/04/2015 43.91 43.91 42.93 43.66 295,219
03/03/2015 43.72 44.19 43.43 43.99 320,248
03/02/2015 43.64 44.17 42.97 44.01 317,490
02/27/2015 42.85 44.55 42.65 44 402,854
02/26/2015 43.12 43.29 42.5 42.92 157,574
02/25/2015 42.67 43.06 42.49 42.95 150,515
02/24/2015 42.42 42.8899 42.24 42.76 279,555
02/23/2015 42.48 42.6899 42.05 42.47 196,847
02/20/2015 42.3 42.53 41.725 42.5 138,735
02/19/2015 42.3 42.61 41.87 42.33 173,266
02/18/2015 41.71 42.53 41.5201 42.49 207,276
02/17/2015 41.61 42.1 41.3 41.67 140,392
02/13/2015 41.12 41.92 41.08 41.81 153,084
02/12/2015 40.69 41.36 40.63 41.01 221,022
02/11/2015 39.19 40.57 39.125 40.27 307,682
02/10/2015 39 39.38 36.88 39.25 1,104,089
02/09/2015 39.4 39.89 38.89 39.09 287,594
02/06/2015 39.91 39.91 38.97 39.39 285,883
02/05/2015 38.9 40 38.9 39.8 295,646
*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?