Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greif Bros Corp (NY: GEF )

64.94 +0.83 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.109 5.109 5.090 5.090 12,358 -0.01(-0.29%)
Nov 26, 2003 5.075 5.111 5.060 5.105 116,906 +0.05(+0.98%)
Nov 25, 2003 5.030 5.055 5.021 5.055 111,562 +0.01(+0.21%)
Nov 24, 2003 4.893 5.134 4.887 5.045 198,072 +0.18(+3.72%)
Nov 21, 2003 4.696 4.864 4.696 4.864 117,240 +0.22(+4.64%)
Nov 20, 2003 4.738 4.753 4.670 4.648 35,071 -0.10(-2.20%)
Nov 19, 2003 4.718 4.775 4.700 4.753 76,824 +0.03(+0.73%)
Nov 18, 2003 4.639 4.741 4.639 4.718 112,564 +0.10(+2.17%)
Nov 17, 2003 4.711 4.717 4.618 4.618 124,588 -0.22(-4.61%)
Nov 14, 2003 4.787 4.925 4.787 4.841 148,638 +0.07(+1.38%)
Nov 13, 2003 4.558 4.790 4.551 4.775 85,508 +0.20(+4.42%)
Nov 12, 2003 4.566 4.566 4.557 4.573 83,170 -0.02(-0.36%)
Nov 11, 2003 4.596 4.618 4.540 4.590 90,184 -0.07(-1.54%)
Nov 10, 2003 4.820 4.820 4.661 4.661 78,494 -0.17(-3.44%)
Nov 07, 2003 4.778 4.862 4.772 4.828 89,516 +0.05(+1.13%)
Nov 06, 2003 4.772 4.772 4.772 4.774 27,055 +0.00(+0.03%)
Nov 05, 2003 4.819 4.772 4.723 4.772 86,510 -0.04(-0.75%)
Nov 04, 2003 4.819 4.823 4.798 4.808 69,475 +0.00(+0.09%)
Nov 03, 2003 4.831 4.850 4.801 4.804 31,815 -0.07(-1.35%)
Oct 31, 2003 4.831 4.865 4.817 4.869 87,512 +0.10(+2.01%)
Oct 30, 2003 4.766 4.774 4.759 4.774 55,447 -0.04(-0.81%)
Oct 29, 2003 4.705 4.820 4.703 4.813 117,240 +0.11(+2.29%)
Oct 28, 2003 4.608 4.720 4.587 4.705 110,894 +0.09(+1.88%)
Oct 27, 2003 4.617 4.618 4.588 4.618 97,199 +0.00(+0.03%)
Oct 24, 2003 4.681 4.681 4.617 4.617 37,744 -0.08(-1.69%)
Oct 23, 2003 4.715 4.742 4.640 4.696 97,199 -0.06(-1.20%)
Oct 22, 2003 4.814 4.814 4.702 4.753 156,320 -0.08(-1.58%)
Oct 21, 2003 4.820 4.868 4.811 4.829 120,914 -0.02(-0.43%)
Oct 20, 2003 4.807 4.865 4.807 4.850 177,029 +0.05(+1.09%)
Oct 17, 2003 4.820 4.843 4.771 4.798 227,466 -0.01(-0.28%)
Oct 16, 2003 4.762 4.828 4.762 4.811 94,527 -0.01(-0.16%)
Oct 15, 2003 4.708 4.805 4.693 4.819 89,182 +0.14(+3.01%)
Oct 14, 2003 4.561 4.685 4.554 4.678 192,060 +0.10(+2.22%)
Oct 13, 2003 4.497 4.584 4.513 4.576 104,547 +0.08(+1.76%)
Oct 10, 2003 4.491 4.498 4.473 4.497 86,844 -0.01(-0.23%)
Oct 09, 2003 4.491 4.533 4.468 4.507 112,898 +0.07(+1.55%)
Oct 08, 2003 4.468 4.500 4.383 4.438 122,584 -0.04(-1.00%)
Oct 07, 2003 4.387 4.483 4.378 4.483 115,570 +0.09(+2.04%)
Oct 06, 2003 4.447 4.543 4.423 4.393 93,525 -0.04(-0.88%)
Oct 03, 2003 4.296 4.473 4.296 4.432 185,046 +0.18(+4.26%)
Oct 02, 2003 4.081 4.289 4.076 4.251 108,555 +0.19(+4.57%)
Oct 01, 2003 3.892 4.040 3.892 4.066 94,527 +0.17(+4.46%)
Sep 30, 2003 3.835 3.874 3.762 3.892 158,658 +0.03(+0.89%)
Sep 29, 2003 3.772 3.870 3.727 3.858 52,106 +0.06(+1.46%)
Sep 26, 2003 3.917 3.917 3.802 3.802 105,215 -0.12(-3.05%)
Sep 25, 2003 4.102 4.105 3.922 3.922 563,822 -0.20(-4.90%)
Sep 24, 2003 4.117 4.124 4.103 4.124 463,951 -0.01(-0.18%)
Sep 23, 2003 4.099 4.132 4.098 4.132 86,176 +0.03(+0.80%)
Sep 22, 2003 4.094 4.115 4.085 4.099 82,836 +0.00(+0.04%)
Sep 19, 2003 4.042 4.130 4.042 4.097 562,152 +0.05(+1.18%)
Sep 18, 2003 3.980 4.057 3.980 4.049 55,113 +0.05(+1.20%)
Sep 17, 2003 3.997 4.057 3.991 4.001 55,113 -0.01(-0.26%)
Sep 16, 2003 3.959 4.013 3.952 4.012 25,051 +0.04(+1.13%)
Sep 15, 2003 3.989 4.007 3.959 3.967 143,293 -0.05(-1.16%)
Sep 12, 2003 3.967 4.040 3.967 4.013 65,133 +0.04(+0.98%)
Sep 11, 2003 3.922 4.012 3.877 3.974 126,592 +0.04(+0.95%)
Sep 10, 2003 3.832 3.937 3.790 3.937 47,430 +0.09(+2.33%)
Sep 09, 2003 3.792 3.855 3.777 3.847 21,711 +0.04(+1.06%)
Sep 08, 2003 3.787 3.852 3.784 3.807 21,377 +0.03(+0.71%)
Sep 05, 2003 3.855 3.946 3.765 3.780 71,813 -0.09(-2.32%)
Sep 04, 2003 3.862 3.892 3.847 3.870 69,141 +0.00(+0.08%)
Sep 03, 2003 3.855 3.911 3.855 3.867 54,779 +0.05(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.