Greif Bros

GEF
🏛️ usa →
59.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.81 59.81 59.81 59.81 8.3K
09:34 56.78 56.78 56.01 56.08 2.1K
09:35 56.16 56.72 56.16 56.34 4.5K
09:38 57.94 57.94 56.59 56.59 6.5K
09:40 56.51 56.52 56.39 56.52 1.0K
09:41 56.13 56.16 56.13 56.16 0.6K
09:42 56.16 56.16 55.66 55.66 4.8K
09:43 55.55 55.55 55.55 55.55 0.4K
09:44 55.08 55.08 54.93 54.93 1.4K
09:45 55.18 55.18 55.00 55.00 1.6K
09:46 55.47 55.50 55.47 55.50 1.8K
09:47 56.16 56.16 56.16 56.16 0.1K
09:48 55.85 55.85 55.85 55.85 0.7K
09:49 55.86 55.86 55.86 55.86 0.4K
09:50 55.86 55.99 55.58 55.99 4.3K
09:56 55.98 55.98 55.98 55.98 0.2K
09:58 56.07 56.07 56.07 56.07 1.6K
10:00 56.21 56.21 56.11 56.11 0.9K
10:02 56.07 56.07 56.07 56.07 0.2K
10:03 56.07 56.56 56.07 56.40 7.8K
10:04 56.29 56.29 56.04 56.04 1.3K
10:05 55.77 55.77 55.77 55.77 1.5K
10:11 55.68 55.68 55.68 55.68 0.3K
10:13 55.57 55.57 55.57 55.57 0.4K
10:14 55.86 56.08 55.86 55.93 4.7K
10:15 56.11 56.11 56.11 56.11 2.5K
10:16 56.01 56.01 56.01 56.01 1.7K
10:17 55.73 55.73 55.59 55.67 0.5K
10:18 55.71 55.71 55.57 55.57 0.2K
10:19 55.68 55.68 55.64 55.64 0.6K
10:21 55.42 55.42 55.42 55.42 0.1K
10:22 55.42 55.42 55.42 55.42 0.3K
10:24 55.89 55.89 55.60 55.60 3.1K
10:27 55.36 55.36 55.20 55.20 1.4K
10:29 55.24 55.24 55.24 55.24 4.3K
10:30 54.76 54.76 54.76 54.76 0.2K
10:33 54.73 54.73 54.66 54.66 1.3K
10:34 54.70 54.70 54.70 54.70 0.4K
10:35 54.66 54.68 54.66 54.68 0.7K
10:36 54.46 54.46 54.46 54.45 0.8K
10:39 54.63 54.78 54.63 54.78 1.8K
10:40 54.77 54.77 54.77 54.77 0.2K
10:41 54.75 54.77 54.75 54.77 2.0K
10:46 54.81 54.91 54.70 54.70 0.8K
10:47 54.64 54.64 54.64 54.64 0.6K
10:55 54.79 54.79 54.79 54.79 1.0K
10:56 54.79 54.79 54.79 54.79 0.2K
10:59 54.65 54.76 54.65 54.76 2.5K
11:00 54.82 54.82 54.75 54.75 5.0K
11:01 54.65 54.65 54.65 54.65 2.2K
11:02 54.47 54.47 54.41 54.41 0.9K
11:03 54.39 54.48 54.39 54.48 2.6K
11:04 54.44 54.44 54.44 54.44 1.3K
11:05 54.43 54.43 54.43 54.43 0.4K
11:08 54.40 54.51 54.40 54.43 2.4K
11:12 54.29 54.29 54.15 54.15 2.8K
11:14 54.12 54.12 54.07 54.07 0.5K
11:16 54.17 54.17 54.17 54.17 2.0K
11:18 54.21 54.28 54.21 54.28 2.1K
11:19 54.22 54.22 54.22 54.22 0.4K
11:21 54.31 54.31 54.31 54.31 0.3K
11:23 54.02 54.02 54.02 54.02 2.7K
11:24 54.00 54.00 53.90 53.90 1.6K
11:27 53.43 53.43 53.43 53.43 0.2K
11:28 53.50 53.60 53.50 53.60 2.3K
11:33 53.91 53.91 53.87 53.87 1.7K
11:34 53.68 53.68 53.68 53.68 1.0K
11:35 53.76 53.76 53.76 53.76 0.4K
11:38 53.76 53.85 53.76 53.85 3.2K
11:39 53.94 54.10 53.94 54.10 2.3K
11:40 54.10 54.10 54.10 54.10 0.8K
11:43 53.92 53.92 53.92 53.92 2.5K
11:52 53.81 53.81 53.81 53.81 0.3K
11:53 53.68 53.68 53.68 53.68 0.7K
11:55 53.88 53.88 53.68 53.68 0.5K
11:57 53.52 53.52 53.52 53.52 0.3K
11:58 53.58 53.68 53.58 53.68 0.4K
12:00 53.57 53.57 53.57 53.57 0.3K
12:04 53.80 53.86 53.80 53.86 4.4K
12:09 53.69 53.79 53.69 53.79 0.6K
12:13 53.79 53.79 53.79 53.79 0.4K
12:16 53.88 53.88 53.88 53.88 0.6K
12:17 53.90 53.96 53.90 53.96 1.5K
12:23 53.72 53.93 53.72 53.93 0.8K
12:24 53.83 53.94 53.83 53.94 3.8K
12:26 53.94 54.16 53.94 54.16 5.2K
12:27 54.42 54.42 54.42 54.42 0.7K
12:30 54.42 54.42 54.42 54.42 0.6K
12:35 54.40 54.40 54.40 54.40 0.3K
12:36 54.40 54.40 54.40 54.40 0.2K
12:37 54.46 54.63 54.46 54.63 1.1K
12:38 54.46 54.46 54.46 54.46 2.5K
12:41 54.46 54.46 54.46 54.46 0.2K
12:43 54.34 54.34 54.34 54.34 0.1K
12:45 54.45 54.45 54.26 54.26 2.0K
12:46 54.27 54.27 54.27 54.27 0.1K
12:47 54.26 54.26 54.26 54.26 0.4K
12:50 54.26 54.26 54.25 54.25 1.3K
12:59 54.25 54.25 53.96 54.08 2.5K
13:00 54.17 54.17 54.17 54.17 1.9K
13:02 54.17 54.17 54.16 54.15 1.0K
13:03 54.17 54.30 54.17 54.30 1.2K
13:07 54.16 54.16 54.16 54.16 0.5K
13:09 54.12 54.12 54.00 54.00 1.0K
13:12 53.96 53.96 53.96 53.96 0.2K
13:13 54.10 54.11 53.95 53.95 1.1K
13:14 54.06 54.06 54.06 54.06 0.2K
13:15 53.97 53.97 53.95 53.95 0.4K
13:16 54.28 54.28 54.28 54.28 0.2K
13:17 54.11 54.11 54.11 54.11 0.3K
13:20 54.16 54.16 54.16 54.16 0.9K
13:26 54.07 54.07 54.03 54.03 1.3K
13:29 54.06 54.06 54.05 54.05 1.3K
13:32 54.07 54.07 54.07 54.07 0.3K
13:34 54.12 54.15 54.11 54.11 1.8K
13:38 54.14 54.14 54.14 54.14 1.3K
13:39 54.11 54.16 54.11 54.16 0.5K
13:42 54.19 54.19 54.15 54.15 3.3K
13:43 54.14 54.14 54.14 54.14 2.3K
13:47 54.09 54.09 54.09 54.09 0.1K
13:48 54.16 54.16 54.16 54.16 1.2K
13:50 54.08 54.17 54.08 54.17 1.1K
13:51 54.11 54.11 54.11 54.11 0.2K
13:52 54.11 54.11 54.11 54.11 0.9K
13:54 54.11 54.15 54.11 54.15 1.1K
13:55 54.10 54.10 53.86 53.86 4.1K
13:56 53.92 53.95 53.92 53.95 0.7K
13:57 53.91 53.93 53.91 53.93 0.5K
13:59 53.86 53.93 53.86 53.93 0.5K
14:00 53.91 53.91 53.91 53.91 0.7K
14:02 53.85 53.85 53.85 53.85 0.4K
14:03 53.86 53.86 53.84 53.84 2.1K
14:04 53.84 53.87 53.78 53.87 3.1K
14:05 53.83 54.04 53.83 54.04 3.6K
14:08 54.11 54.21 54.11 54.18 1.4K
14:12 54.33 54.33 54.33 54.33 0.7K
14:15 54.36 54.36 54.36 54.36 1.1K
14:19 54.51 54.51 54.51 54.51 0.3K
14:22 54.50 54.50 54.50 54.50 0.4K
14:24 54.33 54.52 54.33 54.52 4.1K
14:25 54.39 54.39 54.39 54.39 2.3K
14:26 54.34 54.35 54.28 54.28 3.0K
14:29 54.17 54.17 54.16 54.16 1.8K
14:30 54.08 54.08 54.08 54.08 1.3K
14:31 54.15 54.15 54.15 54.15 1.1K
14:33 54.08 54.08 54.00 54.03 2.6K
14:35 54.11 54.11 54.11 54.11 0.3K
14:38 53.91 54.23 53.91 54.23 1.7K
14:40 54.16 54.16 54.16 54.16 0.6K
14:41 54.16 54.16 54.16 54.16 0.2K
14:43 54.13 54.13 54.13 54.13 0.8K
14:46 54.11 54.11 54.11 54.11 0.3K
14:47 54.00 54.00 54.00 54.00 2.4K
14:50 54.02 54.02 54.02 54.02 0.5K
14:51 54.03 54.08 54.03 54.08 1.5K
14:53 54.08 54.08 54.08 54.08 0.7K
14:57 54.20 54.22 54.20 54.22 1.1K
14:58 54.16 54.16 54.11 54.11 0.2K
15:00 54.26 54.26 54.20 54.20 3.6K
15:01 54.20 54.20 54.20 54.20 1.5K
15:02 54.09 54.09 54.09 54.09 0.3K
15:03 54.10 54.10 54.10 54.10 0.6K
15:04 54.06 54.09 54.01 54.01 2.8K
15:05 54.13 54.13 54.13 54.13 1.1K
15:09 54.12 54.12 54.12 54.12 1.9K
15:11 54.10 54.10 54.10 54.10 0.2K
15:12 54.05 54.05 54.04 54.04 0.9K
15:13 54.06 54.06 54.06 54.06 0.5K
15:14 54.00 54.00 54.00 54.00 7.4K
15:15 53.91 53.91 53.91 53.91 4.8K
15:16 53.99 53.99 53.99 53.99 0.2K
15:17 54.04 54.04 54.01 54.01 2.7K
15:21 54.05 54.05 54.05 54.05 0.1K
15:22 54.06 54.06 54.06 54.06 1.7K
15:24 54.11 54.11 54.11 54.11 1.3K
15:25 54.09 54.09 54.02 54.02 1.4K
15:26 54.08 54.08 54.08 54.08 2.0K
15:28 54.13 54.14 54.13 54.14 0.7K
15:29 54.28 54.29 54.28 54.29 6.6K
15:30 54.32 54.32 54.24 54.32 2.5K
15:31 54.29 54.30 54.29 54.30 2.0K
15:32 54.31 54.38 54.31 54.38 2.2K
15:33 54.39 54.39 54.37 54.37 0.7K
15:34 54.42 54.42 54.42 54.42 1.4K
15:36 54.48 54.49 54.48 54.49 1.1K
15:37 54.52 54.58 54.52 54.56 1.8K
15:38 54.55 54.55 54.55 54.55 1.9K
15:39 54.55 54.62 54.55 54.62 2.5K
15:40 54.67 54.75 54.66 54.75 4.1K
15:41 54.94 54.95 54.88 54.88 1.5K
15:42 54.76 54.76 54.74 54.74 1.8K
15:43 54.76 54.76 54.76 54.76 0.8K
15:44 54.80 54.92 54.79 54.92 3.0K
15:45 54.83 54.83 54.83 54.83 0.4K
15:46 54.92 54.92 54.73 54.81 4.1K
15:47 54.86 55.01 54.86 55.01 3.3K
15:48 55.03 55.08 55.03 55.08 2.7K
15:49 54.97 54.97 54.90 54.96 12.5K
15:50 55.01 55.05 54.96 54.96 2.9K
15:51 54.98 55.06 54.92 54.93 8.7K
15:52 54.92 54.93 54.92 54.93 4.0K
15:53 54.92 55.13 54.92 55.13 4.4K
15:54 55.07 55.20 55.07 55.11 8.3K
15:55 55.26 55.28 55.26 55.26 16.6K
15:56 55.25 55.33 55.22 55.23 13.8K
15:57 55.24 55.30 55.24 55.30 6.1K
15:58 55.34 55.38 55.27 55.28 10.4K
15:59 55.31 55.37 55.27 55.27 20.4K
16:00 55.26 55.26 55.26 55.26 40.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available