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 )

63.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 4.835 4.869 4.821 4.873 87,441 +0.10(+2.01%)
Oct 30, 2003 4.770 4.778 4.763 4.778 55,401 -0.04(-0.81%)
Oct 29, 2003 4.709 4.824 4.707 4.817 117,144 +0.11(+2.29%)
Oct 28, 2003 4.611 4.724 4.590 4.709 110,803 +0.09(+1.88%)
Oct 27, 2003 4.620 4.622 4.592 4.622 97,119 +0.00(+0.03%)
Oct 24, 2003 4.685 4.685 4.620 4.620 37,713 -0.08(-1.69%)
Oct 23, 2003 4.719 4.746 4.644 4.700 97,119 -0.06(-1.20%)
Oct 22, 2003 4.818 4.818 4.706 4.757 156,192 -0.08(-1.58%)
Oct 21, 2003 4.824 4.872 4.815 4.833 120,815 -0.02(-0.43%)
Oct 20, 2003 4.811 4.869 4.811 4.854 176,884 +0.05(+1.09%)
Oct 17, 2003 4.824 4.847 4.775 4.802 227,280 -0.01(-0.28%)
Oct 16, 2003 4.766 4.832 4.766 4.815 94,449 -0.01(-0.16%)
Oct 15, 2003 4.712 4.809 4.697 4.823 89,109 +0.14(+3.01%)
Oct 14, 2003 4.565 4.689 4.557 4.682 191,903 +0.10(+2.22%)
Oct 13, 2003 4.500 4.587 4.517 4.580 104,462 +0.08(+1.76%)
Oct 10, 2003 4.494 4.502 4.476 4.500 86,773 -0.01(-0.23%)
Oct 09, 2003 4.494 4.536 4.472 4.511 112,805 +0.07(+1.55%)
Oct 08, 2003 4.472 4.503 4.387 4.442 122,484 -0.04(-1.00%)
Oct 07, 2003 4.391 4.487 4.382 4.487 115,475 +0.09(+2.04%)
Oct 06, 2003 4.451 4.547 4.427 4.397 93,448 -0.04(-0.88%)
Oct 03, 2003 4.300 4.476 4.300 4.436 184,894 +0.18(+4.26%)
Oct 02, 2003 4.084 4.292 4.079 4.255 108,466 +0.19(+4.57%)
Oct 01, 2003 3.895 4.044 3.895 4.069 94,449 +0.17(+4.46%)
Sep 30, 2003 3.838 3.877 3.765 3.895 158,528 +0.03(+0.89%)
Sep 29, 2003 3.775 3.873 3.730 3.861 52,064 +0.06(+1.46%)
Sep 26, 2003 3.921 3.921 3.805 3.805 105,129 -0.12(-3.05%)
Sep 25, 2003 4.105 4.108 3.925 3.925 563,360 -0.20(-4.90%)
Sep 24, 2003 4.120 4.127 4.106 4.127 463,571 -0.01(-0.18%)
Sep 23, 2003 4.102 4.135 4.101 4.135 86,106 +0.03(+0.80%)
Sep 22, 2003 4.097 4.118 4.088 4.102 82,768 +0.00(+0.04%)
Sep 19, 2003 4.045 4.133 4.045 4.100 561,692 +0.05(+1.18%)
Sep 18, 2003 3.984 4.060 3.984 4.053 55,067 +0.05(+1.20%)
Sep 17, 2003 4.000 4.060 3.994 4.005 55,067 -0.01(-0.26%)
Sep 16, 2003 3.963 4.017 3.955 4.015 25,030 +0.04(+1.13%)
Sep 15, 2003 3.993 4.011 3.963 3.970 143,176 -0.05(-1.16%)
Sep 12, 2003 3.970 4.044 3.970 4.017 65,080 +0.04(+0.98%)
Sep 11, 2003 3.925 4.015 3.880 3.978 126,489 +0.04(+0.95%)
Sep 10, 2003 3.835 3.940 3.793 3.940 47,391 +0.09(+2.33%)
Sep 09, 2003 3.795 3.858 3.780 3.850 21,693 +0.04(+1.06%)
Sep 08, 2003 3.790 3.855 3.787 3.810 21,359 +0.03(+0.71%)
Sep 05, 2003 3.858 3.949 3.768 3.783 71,755 -0.09(-2.32%)
Sep 04, 2003 3.865 3.895 3.850 3.873 69,085 +0.00(+0.08%)
Sep 03, 2003 3.858 3.915 3.858 3.870 54,734 +0.05(+1.25%)
Sep 02, 2003 3.814 3.822 3.778 3.822 27,367 -0.01(-0.20%)
Aug 29, 2003 3.783 3.850 3.783 3.829 8,677 +0.05(+1.43%)
Aug 28, 2003 3.837 3.844 3.768 3.775 15,685 -0.05(-1.37%)
Aug 27, 2003 3.760 3.828 3.760 3.828 19,357 +0.08(+2.20%)
Aug 26, 2003 3.723 3.745 3.624 3.745 88,442 +0.01(+0.20%)
Aug 25, 2003 3.799 3.799 3.726 3.738 19,690 -0.08(-2.20%)
Aug 22, 2003 3.879 3.879 3.796 3.822 38,046 -0.07(-1.85%)
Aug 21, 2003 3.931 3.970 3.865 3.894 20,358 -0.02(-0.57%)
Aug 20, 2003 3.903 3.916 3.835 3.916 34,709 -0.00(-0.04%)
Aug 19, 2003 3.882 3.918 3.850 3.918 60,074 +0.04(+1.12%)
Aug 18, 2003 3.805 3.880 3.799 3.874 98,788 +0.08(+2.21%)
Aug 15, 2003 3.798 3.846 3.790 3.790 24,697 +0.01(+0.20%)
Aug 14, 2003 3.730 3.804 3.717 3.783 20,692 +0.06(+1.57%)
Aug 13, 2003 3.685 3.745 3.681 3.724 50,729 +0.05(+1.26%)
Aug 12, 2003 3.611 3.678 3.594 3.678 25,364 +0.05(+1.45%)
Aug 11, 2003 3.510 3.626 3.510 3.626 37,713 +0.14(+3.95%)
Aug 08, 2003 3.503 3.506 3.485 3.488 20,024 +0.00(+0.00%)
Aug 07, 2003 3.506 3.506 3.464 3.488 74,758 -0.03(-0.94%)
Aug 06, 2003 3.485 3.521 3.483 3.521 22,027 +0.05(+1.47%)
Aug 05, 2003 3.461 3.483 3.461 3.470 107,132 +0.01(+0.26%)
Aug 04, 2003 3.461 3.500 3.461 3.461 73,757 +0.00(+0.00%)
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.