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 )

64.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2003 3.026 3.071 3.010 3.064 35,376 +0.02(+0.74%)
Apr 29, 2003 3.071 3.085 3.041 3.041 43,386 -0.01(-0.25%)
Apr 28, 2003 2.951 3.049 2.951 3.049 75,760 +0.11(+3.62%)
Apr 25, 2003 2.924 2.942 2.924 2.942 10,012 +0.01(+0.20%)
Apr 24, 2003 2.929 2.959 2.924 2.936 32,039 -0.01(-0.51%)
Apr 23, 2003 2.936 2.957 2.921 2.951 54,734 +0.04(+1.23%)
Apr 22, 2003 2.863 2.915 2.863 2.915 47,391 +0.06(+2.15%)
Apr 21, 2003 2.872 2.878 2.846 2.854 134,499 -0.01(-0.52%)
Apr 17, 2003 2.846 2.869 2.846 2.869 46,056 +0.04(+1.32%)
Apr 16, 2003 2.839 2.843 2.809 2.832 61,742 +0.01(+0.43%)
Apr 15, 2003 2.815 2.832 2.779 2.820 117,478 +0.02(+0.64%)
Apr 14, 2003 2.806 2.809 2.787 2.802 100,123 +0.01(+0.32%)
Apr 11, 2003 2.830 2.851 2.793 2.793 65,413 -0.03(-1.06%)
Apr 10, 2003 2.787 2.829 2.787 2.823 59,406 +0.04(+1.45%)
Apr 09, 2003 2.784 2.808 2.781 2.782 26,365 -0.00(-0.16%)
Apr 08, 2003 2.788 2.794 2.772 2.787 33,708 +0.00(+0.00%)
Apr 07, 2003 2.739 2.788 2.739 2.787 63,077 +0.07(+2.76%)
Apr 04, 2003 2.727 2.739 2.712 2.712 32,706 +0.01(+0.56%)
Apr 03, 2003 2.773 2.779 2.689 2.697 53,732 -0.04(-1.64%)
Apr 02, 2003 2.704 2.787 2.704 2.742 98,120 +0.05(+1.84%)
Apr 01, 2003 2.685 2.692 2.623 2.692 51,062 -0.00(-0.06%)
Mar 31, 2003 2.800 2.800 2.694 2.694 106,464 -0.12(-4.31%)
Mar 28, 2003 2.791 2.817 2.781 2.815 56,069 +0.03(+0.91%)
Mar 27, 2003 2.644 2.791 2.644 2.790 51,396 +0.15(+5.80%)
Mar 26, 2003 2.593 2.845 2.593 2.637 259,319 +0.04(+1.73%)
Mar 25, 2003 2.794 2.899 2.509 2.592 207,589 -0.18(-6.64%)
Mar 24, 2003 2.914 2.914 2.776 2.776 134,165 -0.17(-5.70%)
Mar 21, 2003 2.817 2.945 2.802 2.944 54,734 +0.12(+4.08%)
Mar 20, 2003 2.664 2.829 2.641 2.829 53,732 +0.17(+6.49%)
Mar 19, 2003 2.547 2.656 2.547 2.656 34,709 +0.11(+4.29%)
Mar 18, 2003 2.520 2.560 2.509 2.547 89,109 +0.01(+0.29%)
Mar 17, 2003 2.524 2.607 2.524 2.539 78,763 -0.01(-0.29%)
Mar 14, 2003 2.647 2.647 2.539 2.547 164,869 -0.10(-3.74%)
Mar 13, 2003 2.562 2.646 2.533 2.646 172,879 +0.10(+3.88%)
Mar 12, 2003 2.559 2.565 2.529 2.547 76,093 -0.02(-0.87%)
Mar 11, 2003 2.637 2.637 2.562 2.569 64,412 -0.03(-1.32%)
Mar 10, 2003 2.712 2.712 2.578 2.604 130,494 -0.11(-4.08%)
Mar 07, 2003 2.734 2.764 2.715 2.715 55,401 -0.00(-0.17%)
Mar 06, 2003 2.809 2.809 2.718 2.719 41,718 -0.10(-3.51%)
Mar 05, 2003 2.861 2.861 2.809 2.818 25,698 -0.04(-1.31%)
Mar 04, 2003 2.857 2.936 2.843 2.855 31,705 -0.02(-0.57%)
Mar 03, 2003 2.891 2.906 2.869 2.872 101,458 -0.00(-0.16%)
Feb 28, 2003 2.861 2.914 2.839 2.876 60,741 +0.06(+2.13%)
Feb 27, 2003 2.832 2.832 2.788 2.817 16,019 +0.00(+0.11%)
Feb 26, 2003 2.802 2.837 2.787 2.814 128,825 +0.01(+0.43%)
Feb 25, 2003 2.758 2.802 2.748 2.802 79,097 +0.03(+1.14%)
Feb 24, 2003 2.809 2.824 2.758 2.770 60,407 -0.03(-1.12%)
Feb 21, 2003 2.802 2.814 2.770 2.802 57,404 +0.00(+0.00%)
Feb 20, 2003 2.782 2.809 2.781 2.802 48,392 +0.02(+0.70%)
Feb 19, 2003 2.951 2.951 2.781 2.782 64,746 -0.15(-4.96%)
Feb 18, 2003 2.855 2.930 2.832 2.927 120,815 +0.09(+3.06%)
Feb 14, 2003 2.820 2.869 2.820 2.841 22,694 +0.03(+0.96%)
Feb 13, 2003 2.802 2.817 2.757 2.814 139,838 -0.01(-0.37%)
Feb 12, 2003 2.846 2.893 2.794 2.824 98,454 -0.03(-1.05%)
Feb 11, 2003 2.832 2.989 2.817 2.854 123,485 +0.01(+0.26%)
Feb 10, 2003 2.863 2.890 2.820 2.846 35,376 -0.01(-0.31%)
Feb 07, 2003 2.926 2.929 2.855 2.855 87,774 -0.07(-2.51%)
Feb 06, 2003 2.959 2.959 2.929 2.929 100,790 -0.03(-1.11%)
Feb 05, 2003 3.034 3.034 2.962 2.962 26,699 -0.06(-1.89%)
Feb 04, 2003 3.028 3.077 2.945 3.019 114,474 -0.01(-0.30%)
Feb 03, 2003 3.086 3.101 2.978 3.028 208,590 -0.06(-1.99%)
Jan 31, 2003 3.169 3.170 3.034 3.089 171,544 -0.09(-2.96%)
Jan 30, 2003 3.251 3.251 3.041 3.184 187,230 -0.05(-1.62%)
Jan 29, 2003 3.324 3.324 3.109 3.236 191,569 -0.09(-2.66%)
Jan 28, 2003 3.378 3.378 3.321 3.324 24,029 -0.05(-1.60%)
Jan 27, 2003 3.447 3.447 3.378 3.378 13,016 -0.07(-2.04%)
Jan 24, 2003 3.578 3.578 3.449 3.449 22,360 -0.13(-3.64%)
Jan 23, 2003 3.611 3.611 3.579 3.579 25,698 -0.03(-0.75%)
Jan 22, 2003 3.648 3.648 3.606 3.606 21,025 -0.04(-1.15%)
Jan 21, 2003 3.661 3.661 3.626 3.648 30,370 -0.01(-0.37%)
Jan 17, 2003 3.670 3.676 3.633 3.661 25,364 -0.01(-0.37%)
Jan 16, 2003 3.650 3.676 3.647 3.675 21,693 +0.03(+0.86%)
Jan 15, 2003 3.641 3.663 3.618 3.643 23,028 -0.00(-0.12%)
Jan 14, 2003 3.676 3.693 3.641 3.648 31,038 -0.02(-0.65%)
Jan 13, 2003 3.685 3.694 3.648 3.672 30,370 -0.01(-0.16%)
Jan 10, 2003 3.651 3.678 3.648 3.678 22,694 +0.04(+0.99%)
Jan 09, 2003 3.623 3.648 3.612 3.642 29,035 +0.02(+0.45%)
Jan 08, 2003 3.691 3.691 3.618 3.626 23,028 -0.05(-1.39%)
Jan 07, 2003 3.783 3.805 3.663 3.676 31,371 -0.12(-3.20%)
Jan 06, 2003 3.690 3.798 3.690 3.798 29,035 +0.12(+3.13%)
Jan 03, 2003 3.682 3.697 3.655 3.682 33,040 +0.00(+0.00%)
Jan 02, 2003 3.566 3.693 3.566 3.682 46,724 +0.12(+3.28%)
Dec 31, 2002 3.567 3.603 3.543 3.566 82,101 -0.02(-0.46%)
Dec 30, 2002 3.630 3.633 3.575 3.582 65,747 -0.06(-1.52%)
Dec 27, 2002 3.702 3.708 3.626 3.638 39,715 -0.08(-2.06%)
Dec 26, 2002 3.765 3.768 3.702 3.714 19,357 -0.04(-1.16%)
Dec 24, 2002 3.762 3.771 3.750 3.757 7,008 -0.00(-0.08%)
Dec 23, 2002 3.655 3.760 3.655 3.760 43,386 +0.09(+2.45%)
Dec 20, 2002 3.648 3.670 3.627 3.670 55,735 +0.04(+1.03%)
Dec 19, 2002 3.618 3.641 3.603 3.633 105,463 +0.02(+0.62%)
Dec 18, 2002 3.724 3.724 3.611 3.611 39,381 -0.14(-3.83%)
Dec 17, 2002 3.823 3.823 3.753 3.754 17,020 -0.07(-1.80%)
Dec 16, 2002 3.826 3.840 3.814 3.823 21,693 +0.00(+0.08%)
Dec 13, 2002 3.835 3.835 3.783 3.820 24,363 -0.02(-0.58%)
Dec 12, 2002 3.820 3.862 3.820 3.843 18,355 +0.03(+0.71%)
Dec 11, 2002 3.783 3.816 3.783 3.816 13,349 +0.04(+1.11%)
Dec 10, 2002 3.663 3.775 3.663 3.774 18,689 +0.12(+3.24%)
Dec 09, 2002 3.738 3.738 3.655 3.655 33,040 -0.08(-2.20%)
Dec 06, 2002 3.708 3.738 3.685 3.738 14,351 +0.02(+0.60%)
Dec 05, 2002 3.775 3.775 3.700 3.715 24,363 -0.06(-1.47%)
Dec 04, 2002 3.798 3.798 3.747 3.771 50,061 -0.03(-0.91%)
Dec 03, 2002 3.903 3.903 3.805 3.805 14,684 -0.10(-2.68%)
Dec 02, 2002 3.849 3.918 3.835 3.910 37,045 +0.06(+1.56%)
Nov 29, 2002 3.865 3.873 3.840 3.850 13,016 -0.02(-0.58%)
Nov 27, 2002 3.717 3.873 3.717 3.873 39,381 +0.17(+4.61%)
Nov 26, 2002 3.738 3.742 3.703 3.702 17,020 -0.03(-0.80%)
Nov 25, 2002 3.783 3.789 3.706 3.732 27,700 -0.05(-1.27%)
Nov 22, 2002 3.784 3.784 3.766 3.780 5,339 -0.01(-0.28%)
Nov 21, 2002 3.843 3.888 3.789 3.790 46,056 -0.04(-0.98%)
Nov 20, 2002 3.745 3.844 3.745 3.828 65,080 +0.09(+2.40%)
Nov 19, 2002 3.658 3.738 3.639 3.738 61,742 +0.07(+2.05%)
Nov 18, 2002 3.778 3.778 3.650 3.663 54,400 -0.11(-2.90%)
Nov 15, 2002 3.828 3.828 3.759 3.772 28,702 -0.06(-1.64%)
Nov 14, 2002 3.805 3.850 3.789 3.835 37,713 +0.04(+1.19%)
Nov 13, 2002 3.787 3.807 3.784 3.790 13,683 +0.01(+0.20%)
Nov 12, 2002 3.787 3.811 3.783 3.783 21,693 +0.00(+0.00%)
Nov 11, 2002 3.856 3.858 3.783 3.783 34,375 -0.07(-1.90%)
Nov 08, 2002 3.865 3.906 3.853 3.856 36,378 -0.02(-0.46%)
Nov 07, 2002 4.023 4.023 3.873 3.874 37,379 -0.15(-3.79%)
Nov 06, 2002 3.993 4.045 3.984 4.027 79,764 +0.04(+0.98%)
Nov 05, 2002 4.023 4.023 3.982 3.988 20,692 -0.03(-0.86%)
Nov 04, 2002 3.940 4.024 3.940 4.023 47,391 +0.08(+2.09%)
Nov 01, 2002 3.805 3.996 3.798 3.940 74,425 +0.14(+3.58%)
Oct 31, 2002 3.813 3.828 3.789 3.804 27,367 -0.00(-0.08%)
Oct 30, 2002 3.777 3.807 3.762 3.807 30,370 +0.02(+0.59%)
Oct 29, 2002 3.730 3.790 3.703 3.784 31,371 +0.07(+1.77%)
Oct 28, 2002 3.714 3.742 3.711 3.718 15,018 -0.00(-0.08%)
Oct 25, 2002 3.655 3.721 3.643 3.721 24,363 +0.07(+2.01%)
Oct 24, 2002 3.641 3.670 3.542 3.648 25,030 +0.02(+0.62%)
Oct 23, 2002 3.581 3.633 3.573 3.626 22,360 +0.05(+1.47%)
Oct 22, 2002 3.566 3.588 3.566 3.573 18,689 +0.00(+0.00%)
Oct 21, 2002 3.566 3.581 3.566 3.573 14,351 +0.00(+0.04%)
Oct 18, 2002 3.558 3.573 3.551 3.572 28,368 +0.01(+0.38%)
Oct 17, 2002 3.528 3.558 3.521 3.558 49,394 +0.04(+1.11%)
Oct 16, 2002 3.536 3.539 3.512 3.519 57,737 -0.02(-0.47%)
Oct 15, 2002 3.578 3.581 3.503 3.536 96,118 -0.06(-1.58%)
Oct 14, 2002 3.563 3.608 3.563 3.593 42,051 +0.02(+0.63%)
Oct 11, 2002 3.476 3.570 3.476 3.570 69,418 +0.10(+2.76%)
Oct 10, 2002 3.528 3.528 3.446 3.474 35,043 -0.06(-1.74%)
Oct 09, 2002 3.678 3.678 3.536 3.536 3,470,943 -0.15(-4.03%)
Oct 08, 2002 3.775 3.775 3.684 3.684 48,059 -0.09(-2.42%)
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.