GEF: Historical Prices for GREIF INC CL A

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	56.35	57.86	56.18	57.52	241,200	57.52
19-Nov-09	57.42	57.62	55.55	56.54	128,500	56.54
18-Nov-09	57.51	58.00	56.83	57.61	234,000	57.61
17-Nov-09	57.43	58.03	56.99	57.51	160,300	57.51
16-Nov-09	56.93	57.92	56.93	57.76	207,600	57.76
13-Nov-09	56.45	56.83	55.75	56.76	207,600	56.76
12-Nov-09	58.12	58.12	55.70	56.14	189,100	56.14
11-Nov-09	58.60	58.88	57.33	57.85	178,900	57.85
10-Nov-09	57.86	58.18	57.47	57.95	173,800	57.95
9-Nov-09	56.88	58.37	56.88	58.04	206,900	58.04
6-Nov-09	56.56	57.52	56.03	56.61	174,000	56.61
5-Nov-09	56.16	56.75	55.99	56.74	210,900	56.74
4-Nov-09	55.56	56.43	55.32	55.48	275,100	55.48
3-Nov-09	53.64	55.53	53.39	55.30	299,700	55.30
2-Nov-09	53.50	54.47	52.37	53.79	304,000	53.79
30-Oct-09	53.50	53.88	52.18	53.52	322,400	53.52
29-Oct-09	52.71	54.58	52.27	53.88	263,200	53.88
28-Oct-09	53.70	53.70	52.18	52.53	237,000	52.53
27-Oct-09	55.25	55.49	53.53	53.92	216,400	53.92
26-Oct-09	54.50	55.60	54.21	54.89	192,100	54.89
23-Oct-09	55.94	56.28	54.26	54.78	177,700	54.78
22-Oct-09	55.51	56.24	54.38	55.94	215,500	55.94
21-Oct-09	56.30	56.78	55.33	55.37	139,800	55.37
20-Oct-09	56.34	56.46	55.63	56.23	150,900	56.23
19-Oct-09	55.98	56.56	55.58	56.20	98,000	56.20
16-Oct-09	56.15	56.54	55.52	56.11	258,600	56.11
15-Oct-09	56.69	56.73	55.98	56.65	136,700	56.65
14-Oct-09	56.10	57.94	56.00	57.32	239,000	57.32
13-Oct-09	56.05	56.27	54.89	55.80	195,900	55.80
12-Oct-09	55.66	56.10	55.23	55.78	108,800	55.78
9-Oct-09	55.45	55.69	54.90	55.53	47,200	55.53
8-Oct-09	54.92	56.63	54.67	55.61	221,000	55.61
7-Oct-09	54.13	54.59	53.50	54.58	88,700	54.58
6-Oct-09	54.33	55.15	53.50	54.52	162,500	54.52
5-Oct-09	51.67	53.81	51.35	53.59	171,400	53.59
2-Oct-09	52.29	52.29	51.00	51.39	168,700	51.39
1-Oct-09	54.46	54.65	52.75	52.89	145,300	52.89
30-Sep-09	55.19	55.66	53.88	55.05	232,400	55.05
29-Sep-09	55.06	55.80	54.78	55.25	170,100	55.25
28-Sep-09	53.75	55.06	53.38	54.71	244,300	54.71
25-Sep-09	53.08	54.00	52.64	53.69	261,100	53.69
24-Sep-09	53.72	53.83	52.42	53.32	222,600	53.32
23-Sep-09	53.88	54.12	53.12	53.68	273,000	53.68
22-Sep-09	52.83	53.98	52.55	53.51	125,800	53.51
21-Sep-09	51.89	52.61	50.70	52.36	313,800	52.36
18-Sep-09	55.13	55.32	52.61	52.77	479,200	52.77
17-Sep-09	55.24	55.51	54.56	54.68	126,000	54.68
16-Sep-09	55.32	56.00	54.68	55.50	122,500	55.50
16-Sep-09	$ 0.38 Dividend
15-Sep-09	53.25	56.00	53.25	55.63	301,200	55.25
14-Sep-09	51.00	53.49	50.99	53.45	165,700	53.08
11-Sep-09	51.96	52.70	50.79	51.34	265,100	50.99
10-Sep-09	51.38	52.09	51.18	52.08	144,600	51.72
9-Sep-09	51.34	52.00	51.01	51.57	116,900	51.22
8-Sep-09	51.02	51.70	50.47	51.51	164,600	51.16
4-Sep-09	49.96	50.39	49.56	50.37	205,600	50.03
3-Sep-09	48.93	50.41	47.24	49.25	371,400	48.91
2-Sep-09	48.61	49.02	47.94	48.20	324,800	47.87
1-Sep-09	49.43	50.30	48.29	48.58	292,200	48.25
31-Aug-09	49.81	50.04	48.92	49.54	301,000	49.20
28-Aug-09	52.27	52.56	49.95	50.20	240,500	49.86
27-Aug-09	50.80	51.85	50.06	51.57	143,700	51.22
26-Aug-09	51.43	51.50	50.47	50.91	180,600	50.56
25-Aug-09	52.67	52.92	51.01	51.42	177,500	51.07
24-Aug-09	51.80	52.64	51.75	52.25	108,800	51.89
21-Aug-09	50.84	51.57	50.36	51.48	282,000	51.13
20-Aug-09	50.97	50.97	50.00	50.45	261,900	50.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions