Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Greif Bros Corp (NY: GEF )

64.69 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 30, 2005 9.235 9.413 8.989 8.989 261,870 -0.32(-3.41%)
Nov 29, 2005 9.318 9.417 9.217 9.306 78,160 +0.06(+0.66%)
Nov 28, 2005 9.393 9.505 9.134 9.245 126,592 -0.22(-2.29%)
Nov 25, 2005 9.431 9.532 9.386 9.462 18,705 +0.09(+0.99%)
Nov 23, 2005 9.420 9.459 9.324 9.369 113,900 -0.06(-0.59%)
Nov 22, 2005 9.428 9.496 9.276 9.425 103,211 +0.02(+0.25%)
Nov 21, 2005 9.184 9.498 9.154 9.401 187,384 +0.15(+1.60%)
Nov 18, 2005 9.116 9.266 9.101 9.252 184,712 +0.22(+2.47%)
Nov 17, 2005 8.764 9.031 8.764 9.029 151,644 +0.32(+3.70%)
Nov 16, 2005 8.640 8.754 8.565 8.708 113,232 +0.09(+1.08%)
Nov 15, 2005 8.729 8.787 8.532 8.615 149,640 -0.12(-1.34%)
Nov 14, 2005 9.029 9.031 8.690 8.732 139,953 -0.32(-3.55%)
Nov 11, 2005 9.049 9.139 8.967 9.053 67,471 -0.02(-0.20%)
Nov 10, 2005 8.967 9.139 8.809 9.071 162,666 +0.09(+0.98%)
Nov 09, 2005 8.738 9.086 8.738 8.983 130,601 +0.28(+3.25%)
Nov 08, 2005 8.646 8.729 8.549 8.700 156,320 +0.03(+0.36%)
Nov 07, 2005 8.552 8.868 8.552 8.669 262,538 -0.18(-1.98%)
Nov 04, 2005 8.973 8.979 8.742 8.844 101,207 -0.11(-1.19%)
Nov 03, 2005 9.110 9.164 8.877 8.950 169,347 -0.15(-1.60%)
Nov 02, 2005 8.913 9.095 8.913 9.095 144,963 +0.17(+1.88%)
Nov 01, 2005 9.116 9.116 8.917 8.928 97,199 -0.20(-2.23%)
Oct 31, 2005 9.004 9.169 8.997 9.131 160,328 +0.15(+1.63%)
Oct 28, 2005 8.532 8.992 8.532 8.985 160,328 +0.39(+4.49%)
Oct 27, 2005 8.766 8.769 8.598 8.598 91,521 -0.18(-2.08%)
Oct 26, 2005 8.884 8.884 8.717 8.781 131,269 -0.08(-0.91%)
Oct 25, 2005 9.011 9.011 8.661 8.862 152,646 -0.18(-1.99%)
Oct 24, 2005 8.757 9.106 8.757 9.041 146,634 +0.19(+2.13%)
Oct 21, 2005 8.682 8.875 8.637 8.853 78,828 +0.19(+2.19%)
Oct 20, 2005 8.952 8.952 8.547 8.663 91,855 -0.30(-3.36%)
Oct 19, 2005 8.758 8.964 8.579 8.964 159,994 +0.21(+2.34%)
Oct 18, 2005 8.856 8.874 8.736 8.758 222,122 -0.08(-0.93%)
Oct 17, 2005 9.019 9.019 8.592 8.841 214,439 -0.18(-1.98%)
Oct 14, 2005 8.742 9.056 8.670 9.019 219,784 +0.31(+3.52%)
Oct 13, 2005 8.598 8.727 8.540 8.712 156,654 +0.10(+1.15%)
Oct 12, 2005 8.697 8.845 8.432 8.613 191,058 -0.08(-0.96%)
Oct 11, 2005 8.624 8.838 8.604 8.697 232,810 +0.09(+1.03%)
Oct 10, 2005 9.049 8.785 8.562 8.609 114,902 -0.15(-1.69%)
Oct 07, 2005 8.503 8.803 8.488 8.757 58,787 +0.27(+3.23%)
Oct 06, 2005 8.675 8.675 8.398 8.483 118,242 -0.21(-2.46%)
Oct 05, 2005 8.982 8.982 8.622 8.697 140,621 -0.31(-3.41%)
Oct 04, 2005 9.236 9.263 8.982 9.004 138,283 -0.21(-2.23%)
Oct 03, 2005 8.967 9.238 8.952 9.209 129,933 +0.21(+2.36%)
Sep 30, 2005 9.011 9.011 8.803 8.997 88,514 -0.02(-0.27%)
Sep 29, 2005 8.830 9.020 8.675 9.020 113,566 +0.18(+1.98%)
Sep 28, 2005 8.769 8.871 8.702 8.845 148,638 +0.08(+0.87%)
Sep 27, 2005 8.772 8.851 8.663 8.769 86,176 -0.06(-0.63%)
Sep 26, 2005 8.854 8.862 8.667 8.824 98,201 +0.01(+0.08%)
Sep 23, 2005 8.817 8.847 8.577 8.817 96,197 +0.01(+0.17%)
Sep 22, 2005 8.697 8.845 8.637 8.802 79,496 +0.05(+0.56%)
Sep 21, 2005 8.892 8.982 8.739 8.753 147,970 -0.21(-2.35%)
Sep 20, 2005 8.847 9.124 8.847 8.964 212,769 -0.02(-0.18%)
Sep 19, 2005 9.056 9.065 8.959 8.980 124,254 -0.11(-1.17%)
Sep 16, 2005 8.944 9.092 8.884 9.086 352,055 +0.19(+2.10%)
Sep 15, 2005 8.799 8.950 8.796 8.899 103,545 +0.08(+0.93%)
Sep 14, 2005 9.131 9.164 8.794 8.817 143,293 -0.29(-3.20%)
Sep 13, 2005 9.061 9.206 9.052 9.109 273,226 +0.00(+0.03%)
Sep 12, 2005 8.790 9.218 8.790 9.106 215,441 +0.28(+3.15%)
Sep 09, 2005 8.787 8.850 8.773 8.827 367,754 -0.06(-0.72%)
Sep 08, 2005 8.824 8.892 8.770 8.892 154,650 +0.03(+0.35%)
Sep 07, 2005 8.764 8.862 8.718 8.860 119,244 +0.07(+0.83%)
Sep 06, 2005 8.690 8.817 8.690 8.787 749,537 -0.19(-2.07%)
Sep 02, 2005 8.782 9.089 8.727 8.973 193,062 +0.15(+1.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.