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 57.66 57.66 57.66 57.66 2.7K
09:36 57.92 57.92 57.92 57.92 0.3K
09:37 57.97 57.97 57.97 57.97 0.1K
09:38 57.97 57.97 57.51 57.51 0.3K
09:39 57.91 58.23 57.91 58.23 1.8K
09:40 57.89 57.89 57.89 57.89 0.1K
09:43 57.91 58.26 57.91 57.91 1.5K
09:47 57.91 57.91 57.91 57.91 0.4K
09:48 58.20 58.20 58.20 58.20 0.1K
09:49 57.91 58.26 57.91 58.26 0.7K
09:50 57.95 57.95 57.95 57.95 1.0K
09:51 57.52 58.27 57.52 57.91 0.9K
09:56 57.92 57.92 57.92 57.92 0.1K
09:57 57.52 57.52 57.52 57.52 2.3K
10:00 57.50 57.54 57.50 57.53 1.4K
10:01 57.68 57.68 57.68 57.68 0.8K
10:02 57.70 57.70 57.70 57.70 0.3K
10:03 57.70 57.70 57.70 57.70 0.5K
10:05 57.71 57.78 57.71 57.78 0.3K
10:06 57.70 57.70 57.69 57.69 0.3K
10:07 57.87 57.87 57.87 57.87 0.2K
10:09 57.67 57.83 57.67 57.83 0.7K
10:11 57.59 57.84 57.59 57.84 0.6K
10:13 57.31 57.48 57.31 57.48 0.6K
10:14 57.59 57.59 57.59 57.59 0.3K
10:15 57.53 57.65 57.53 57.65 0.6K
10:18 57.58 57.58 57.58 57.58 0.8K
10:24 57.45 57.59 57.45 57.59 0.5K
10:25 57.60 57.60 57.60 57.60 0.2K
10:26 57.41 57.41 57.19 57.19 2.2K
10:28 57.24 57.24 57.08 57.08 1.1K
10:29 57.03 57.03 57.03 57.03 0.4K
10:30 56.82 56.82 56.82 56.82 1.1K
10:36 57.07 57.07 57.07 57.07 0.3K
10:37 56.98 56.98 56.98 56.98 1.2K
10:43 56.86 56.86 56.86 56.86 0.4K
10:44 56.99 56.99 56.99 56.99 0.1K
10:45 56.83 56.86 56.83 56.86 0.6K
10:47 56.84 56.84 56.84 56.84 0.3K
10:48 56.83 56.83 56.83 56.83 0.7K
10:49 56.94 56.94 56.94 56.94 0.8K
10:50 56.95 56.95 56.95 56.95 0.4K
10:51 57.00 57.10 57.00 57.10 1.7K
10:57 57.10 57.10 56.95 56.95 0.8K
10:59 56.99 56.99 56.74 56.74 2.3K
11:00 56.93 56.93 56.93 56.93 1.0K
11:03 56.89 56.89 56.89 56.89 0.7K
11:10 56.67 56.67 56.67 56.67 0.2K
11:11 56.67 56.67 56.67 56.67 0.4K
11:12 56.71 56.71 56.71 56.71 0.9K
11:13 56.71 56.71 56.71 56.71 0.2K
11:15 56.71 56.71 56.71 56.71 0.7K
11:21 56.66 56.66 56.66 56.66 0.4K
11:22 56.66 56.66 56.66 56.66 0.1K
11:23 56.66 56.66 56.66 56.66 0.4K
11:25 56.56 56.56 56.56 56.56 0.4K
11:26 56.54 56.54 56.54 56.54 1.3K
11:28 56.49 56.49 56.49 56.49 0.2K
11:30 56.39 56.39 56.39 56.39 0.2K
11:33 56.52 56.52 56.44 56.44 1.1K
11:34 56.43 56.43 56.43 56.43 1.2K
11:35 56.43 56.43 56.43 56.43 1.3K
11:36 56.45 56.45 56.45 56.45 0.1K
11:38 56.44 56.44 56.44 56.44 0.2K
11:39 56.45 56.45 56.45 56.45 0.1K
11:40 56.45 56.45 56.45 56.45 0.4K
11:43 56.24 56.24 56.24 56.24 1.4K
11:45 56.18 56.29 56.18 56.29 2.1K
11:50 56.31 56.31 56.26 56.26 0.3K
11:52 56.30 56.30 56.30 56.30 0.2K
11:53 56.30 56.30 56.30 56.30 0.2K
11:54 56.31 56.31 56.31 56.31 0.6K
12:00 56.22 56.22 56.22 56.22 0.3K
12:02 56.31 56.31 56.31 56.31 0.1K
12:03 56.22 56.22 56.22 56.22 0.3K
12:04 56.31 56.31 56.31 56.31 0.8K
12:07 56.40 56.40 56.32 56.32 0.5K
12:08 56.31 56.31 56.31 56.31 1.0K
12:13 56.25 56.25 56.25 56.25 0.6K
12:16 56.27 56.27 56.27 56.27 0.4K
12:17 56.33 56.33 56.33 56.33 0.4K
12:20 56.27 56.27 56.27 56.27 0.5K
12:21 56.28 56.28 56.28 56.28 0.3K
12:23 56.28 56.28 56.28 56.28 0.6K
12:24 56.33 56.33 56.33 56.33 0.8K
12:26 56.27 56.27 56.24 56.24 2.5K
12:27 56.15 56.15 56.15 56.15 0.5K
12:31 56.22 56.22 56.22 56.22 1.4K
12:33 56.28 56.28 56.28 56.28 0.3K
12:34 56.15 56.15 56.15 56.15 0.5K
12:36 56.19 56.19 56.19 56.19 0.3K
12:42 56.11 56.11 56.11 56.11 0.1K
12:43 56.19 56.19 56.19 56.19 0.2K
12:44 56.21 56.21 56.09 56.09 0.5K
12:46 56.09 56.09 56.09 56.09 1.0K
12:50 56.06 56.06 56.06 56.06 0.3K
12:52 55.96 55.96 55.96 55.96 0.6K
12:53 56.08 56.08 56.08 56.08 0.9K
12:56 56.00 56.00 55.92 55.92 0.7K
12:58 55.91 55.91 55.86 55.86 1.6K
12:59 55.94 56.02 55.94 55.96 2.3K
13:05 55.95 55.95 55.95 55.95 1.1K
13:06 55.94 55.94 55.94 55.94 0.3K
13:09 55.94 55.94 55.94 55.94 0.2K
13:11 55.88 55.88 55.88 55.88 0.6K
13:12 55.98 55.98 55.98 55.98 0.6K
13:14 55.98 55.98 55.97 55.97 0.4K
13:16 55.98 55.98 55.98 55.98 0.3K
13:19 55.94 55.94 55.94 55.94 0.2K
13:20 55.86 55.86 55.86 55.86 1.4K
13:24 55.90 55.90 55.90 55.90 0.9K
13:30 55.66 55.73 55.52 55.60 2.0K
13:31 55.60 55.67 55.57 55.57 1.2K
13:34 55.57 55.57 55.57 55.57 0.1K
13:35 55.56 55.56 55.48 55.56 0.9K
13:39 55.47 55.47 55.47 55.47 0.2K
13:41 55.44 55.44 55.44 55.44 0.5K
13:43 55.55 55.55 55.55 55.55 0.3K
13:46 55.45 55.45 55.45 55.45 0.4K
13:48 55.62 55.71 55.62 55.71 2.8K
13:49 55.53 55.53 55.53 55.53 0.2K
13:51 55.54 55.54 55.54 55.54 0.2K
13:52 55.63 55.63 55.63 55.63 0.2K
13:55 55.46 55.46 55.46 55.46 1.6K
13:58 55.46 55.48 55.46 55.48 1.0K
14:04 55.48 55.48 55.47 55.47 0.3K
14:07 55.60 55.60 55.60 55.60 1.4K
14:23 55.46 55.46 55.46 55.46 0.7K
14:27 55.41 55.43 55.40 55.43 0.4K
14:28 55.42 55.42 55.42 55.42 0.6K
14:29 55.48 55.48 55.48 55.48 2.9K
14:40 55.80 55.80 55.80 55.80 5.1K
14:59 55.55 55.55 55.55 55.55 0.5K
15:02 55.56 55.56 55.56 55.56 0.5K
15:04 55.43 55.43 55.43 55.43 0.4K
15:07 55.45 55.45 55.40 55.44 1.2K
15:08 55.42 55.42 55.42 55.42 0.1K
15:09 55.37 55.37 55.37 55.37 0.6K
15:12 55.47 55.47 55.47 55.47 2.5K
15:16 55.31 55.31 55.31 55.31 2.5K
15:19 55.27 55.27 55.22 55.22 0.6K
15:21 55.25 55.25 55.25 55.25 0.1K
15:22 55.24 55.24 55.24 55.24 0.4K
15:23 55.23 55.28 55.23 55.28 2.7K
15:24 55.30 55.30 55.29 55.29 1.0K
15:25 55.23 55.26 55.23 55.23 2.7K
15:27 55.20 55.20 55.20 55.20 2.6K
15:29 55.16 55.16 55.16 55.16 0.8K
15:30 55.20 55.20 55.20 55.20 1.5K
15:32 55.17 55.17 55.17 55.17 0.9K
15:34 55.06 55.06 55.05 55.05 2.2K
15:35 55.13 55.23 55.13 55.23 0.9K
15:37 55.15 55.22 55.15 55.22 0.6K
15:38 55.21 55.21 55.21 55.21 0.5K
15:39 55.11 55.11 55.11 55.11 1.3K
15:40 55.08 55.08 55.08 55.08 1.3K
15:42 55.00 55.00 55.00 55.00 2.8K
15:43 54.97 54.97 54.97 54.97 0.9K
15:44 54.96 54.96 54.96 54.96 2.2K
15:46 55.14 55.14 55.14 55.14 0.4K
15:47 55.17 55.18 55.14 55.14 1.7K
15:48 55.19 55.23 55.19 55.23 0.7K
15:49 55.31 55.31 55.31 55.31 0.7K
15:50 55.24 55.24 55.24 55.24 1.2K
15:51 55.20 55.22 55.19 55.22 3.0K
15:52 55.21 55.21 55.21 55.21 1.3K
15:53 55.19 55.19 55.19 55.19 0.6K
15:54 55.24 55.24 55.24 55.24 1.1K
15:55 55.24 55.30 55.24 55.28 3.2K
15:56 55.34 55.36 55.26 55.36 3.4K
15:57 55.39 55.42 55.39 55.42 0.8K
15:58 55.39 55.44 55.33 55.44 6.1K
15:59 55.43 55.53 55.35 55.52 8.2K
16:00 55.49 55.52 55.49 55.52 43.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available