Greif Bros

GEF
🏛️ usa →
60.41
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 52.22 52.22 52.22 52.22 2.5K
09:36 52.22 52.22 52.22 52.22 1.2K
09:37 52.44 52.44 52.44 52.44 0.3K
09:40 52.27 52.27 52.27 52.27 0.4K
09:42 52.27 52.27 52.27 52.27 0.6K
09:44 52.27 52.27 52.27 52.27 0.2K
09:45 52.27 52.27 52.27 52.27 0.2K
09:46 52.27 52.27 52.27 52.27 0.3K
09:47 51.98 52.27 51.98 52.27 0.4K
09:48 52.27 52.27 52.27 52.27 0.3K
09:49 52.27 52.27 52.27 52.27 1.5K
09:50 51.78 51.78 51.78 51.78 0.1K
09:52 51.25 51.25 51.25 51.25 0.8K
09:53 51.75 51.75 51.75 51.75 0.4K
09:57 51.75 51.97 51.75 51.97 0.6K
09:58 51.99 51.99 51.96 51.96 0.7K
10:00 51.96 51.96 51.96 51.96 1.0K
10:01 52.00 52.00 51.93 51.93 0.7K
10:02 51.83 51.83 51.83 51.83 0.1K
10:03 51.73 51.73 51.73 51.73 0.3K
10:04 51.61 51.75 51.61 51.75 0.9K
10:09 51.48 51.48 51.34 51.34 1.4K
10:10 51.48 51.48 51.48 51.48 0.6K
10:11 51.48 51.48 51.47 51.47 1.3K
10:13 51.29 51.29 51.29 51.29 0.3K
10:15 51.50 51.50 51.20 51.20 0.5K
10:16 51.38 51.38 51.37 51.37 0.4K
10:17 51.21 51.26 51.21 51.26 2.3K
10:19 51.19 51.30 51.19 51.30 1.3K
10:20 51.17 51.17 51.17 51.17 1.9K
10:22 51.11 51.11 51.11 51.11 0.5K
10:23 51.15 51.15 51.15 51.15 1.6K
10:28 51.01 51.01 51.01 51.01 1.4K
10:31 50.78 50.78 50.78 50.78 0.4K
10:32 50.78 50.78 50.78 50.78 0.1K
10:33 50.80 50.80 50.80 50.80 1.1K
10:35 50.76 50.76 50.76 50.76 0.2K
10:36 50.74 50.74 50.55 50.55 1.2K
10:37 50.72 50.72 50.64 50.64 0.5K
10:40 50.91 50.91 50.91 50.91 0.7K
10:41 50.89 50.89 50.62 50.62 0.8K
10:43 50.64 50.64 50.64 50.64 0.2K
10:44 50.57 50.57 50.57 50.57 0.5K
10:46 50.54 50.69 50.54 50.69 1.0K
10:48 50.39 50.39 50.39 50.39 0.4K
10:51 50.23 50.23 50.23 50.23 6.3K
10:56 50.79 50.79 50.79 50.79 1.1K
10:57 50.98 50.98 50.98 50.98 0.3K
10:58 51.08 51.10 51.08 51.10 0.4K
11:00 51.08 51.08 51.08 51.08 0.5K
11:01 51.11 51.11 51.11 51.11 2.1K
11:06 51.56 51.56 51.56 51.56 0.4K
11:07 51.53 51.53 51.53 51.53 0.7K
11:11 51.74 51.74 51.74 51.74 0.9K
11:12 51.56 51.56 51.56 51.56 0.8K
11:15 51.79 51.79 51.79 51.79 2.8K
11:19 52.04 52.04 52.00 52.00 0.6K
11:22 51.89 51.89 51.82 51.82 0.3K
11:23 51.94 51.94 51.94 51.94 0.1K
11:25 51.82 51.82 51.82 51.82 0.8K
11:28 51.63 51.63 51.63 51.63 10.7K
11:29 51.50 51.50 51.16 51.16 0.9K
11:34 51.25 51.25 51.25 51.25 0.8K
11:35 51.24 51.26 51.24 51.26 1.4K
11:42 51.20 51.20 51.20 51.20 0.1K
11:43 51.20 51.20 51.19 51.19 2.1K
11:44 51.15 51.26 51.13 51.23 0.8K
11:45 51.13 51.13 51.13 51.13 1.4K
11:47 51.38 51.38 51.38 51.38 3.2K
11:48 51.29 51.29 51.29 51.29 0.2K
11:49 51.29 51.29 51.29 51.29 0.2K
11:50 51.26 51.26 51.26 51.26 0.5K
11:51 51.26 51.26 51.26 51.26 0.6K
11:52 51.28 51.28 51.28 51.28 0.2K
11:53 51.38 51.38 51.25 51.25 2.2K
11:54 51.25 51.25 51.25 51.25 0.4K
11:55 51.25 51.25 51.25 51.25 0.2K
11:56 51.34 51.34 51.24 51.24 0.8K
11:58 51.24 51.35 51.20 51.20 2.2K
11:59 51.20 51.20 50.94 50.94 8.1K
12:00 50.92 50.92 50.77 50.77 0.7K
12:01 50.80 50.80 50.80 50.80 0.3K
12:02 50.77 50.77 50.72 50.72 1.4K
12:03 50.72 50.84 50.72 50.84 1.5K
12:04 50.87 50.93 50.87 50.93 1.1K
12:05 50.88 51.01 50.88 51.01 2.1K
12:07 51.09 51.09 51.08 51.08 0.7K
12:08 51.08 51.08 51.08 51.08 1.2K
12:09 51.08 51.08 51.08 51.08 1.0K
12:11 51.19 51.19 51.07 51.07 2.4K
12:12 51.07 51.07 51.07 51.07 1.2K
12:13 51.07 51.07 51.07 51.07 0.7K
12:14 51.16 51.16 51.16 51.16 0.2K
12:15 51.03 51.03 51.03 51.03 0.3K
12:16 51.03 51.03 50.92 51.01 3.5K
12:17 50.91 50.91 50.91 50.91 1.7K
12:19 50.83 50.90 50.83 50.90 1.7K
12:21 50.89 50.89 50.89 50.89 1.8K
12:33 50.94 50.94 50.94 50.94 0.2K
12:34 50.91 50.91 50.91 50.91 0.2K
12:35 51.05 51.05 51.05 51.05 3.6K
12:37 51.16 51.16 51.16 51.16 1.1K
12:39 51.33 51.33 51.33 51.33 0.2K
12:42 51.13 51.13 51.13 51.13 0.4K
12:44 51.13 51.26 51.13 51.26 1.3K
12:48 51.27 51.27 51.27 51.27 0.3K
12:50 51.19 51.19 51.19 51.19 0.5K
12:52 51.24 51.24 51.24 51.24 0.4K
12:53 51.33 51.33 51.33 51.33 0.3K
12:55 51.24 51.24 51.24 51.24 0.3K
12:57 51.33 51.33 51.33 51.33 1.2K
12:59 51.29 51.29 51.29 51.29 0.7K
13:02 51.35 51.35 51.35 51.35 1.0K
13:03 51.37 51.37 51.37 51.37 0.8K
13:04 51.25 51.25 51.25 51.25 0.9K
13:06 51.25 51.25 51.25 51.25 0.5K
13:08 51.10 51.10 51.10 51.10 0.8K
13:09 51.25 51.25 51.24 51.24 1.8K
13:12 51.21 51.21 51.19 51.19 3.1K
13:13 51.21 51.21 51.21 51.21 0.3K
13:15 51.18 51.19 51.18 51.19 2.9K
13:18 50.87 50.87 50.87 50.87 2.6K
13:24 51.10 51.10 51.10 51.10 1.1K
13:30 51.14 51.23 51.14 51.23 0.8K
13:31 51.14 51.14 51.14 51.14 0.3K
13:32 51.23 51.23 51.23 51.23 1.4K
13:33 51.05 51.22 51.05 51.22 1.3K
13:34 51.37 51.39 51.37 51.39 2.2K
13:35 51.24 51.49 51.24 51.49 1.7K
13:36 51.65 51.71 51.65 51.71 3.6K
13:42 51.80 51.83 51.79 51.83 1.8K
13:48 51.78 51.78 51.78 51.78 0.7K
13:49 51.98 51.98 51.98 51.98 0.5K
13:50 51.91 51.99 51.91 51.99 1.0K
13:51 51.78 51.78 51.78 51.78 1.6K
13:57 51.79 51.79 51.79 51.79 0.6K
13:58 51.87 51.87 51.87 51.87 0.9K
13:59 52.00 52.00 52.00 52.00 0.4K
14:00 52.15 52.16 52.00 52.00 5.1K
14:05 51.96 51.96 51.96 51.96 0.9K
14:08 52.00 52.00 52.00 52.00 0.3K
14:09 51.96 51.96 51.96 51.96 0.4K
14:11 52.11 52.11 52.11 52.11 1.7K
14:13 52.21 52.21 52.21 52.21 1.0K
14:16 52.10 52.10 52.10 52.10 0.1K
14:17 52.10 52.10 52.05 52.05 0.5K
14:20 52.03 52.03 51.71 51.71 4.2K
14:25 51.74 51.74 51.74 51.74 1.6K
14:30 51.73 51.73 51.73 51.73 0.4K
14:32 51.58 51.58 51.58 51.58 0.2K
14:33 51.70 51.70 51.70 51.70 1.2K
14:38 51.70 51.78 51.70 51.78 1.8K
14:39 51.72 51.72 51.72 51.72 1.3K
14:41 51.72 51.77 51.66 51.77 1.8K
14:42 51.75 51.75 51.75 51.75 0.4K
14:43 51.69 51.69 51.69 51.69 0.9K
14:46 51.73 51.73 51.73 51.73 0.3K
14:47 51.75 51.84 51.75 51.84 2.4K
14:48 51.91 51.91 51.86 51.86 2.1K
14:50 51.91 51.91 51.91 51.91 0.4K
14:51 51.96 52.10 51.96 52.10 2.5K
14:53 52.28 52.32 52.28 52.32 2.7K
14:54 52.26 52.26 52.25 52.25 2.8K
14:55 52.21 52.21 52.16 52.16 2.3K
14:56 52.16 52.16 52.16 52.16 0.4K
14:57 52.21 52.22 52.21 52.22 1.2K
14:58 51.94 51.94 51.94 51.94 0.4K
14:59 51.85 51.85 51.85 51.85 0.3K
15:01 51.95 51.95 51.95 51.95 0.6K
15:04 51.97 51.98 51.97 51.98 2.8K
15:11 51.97 52.02 51.97 51.98 4.8K
15:13 51.97 52.03 51.97 52.03 1.0K
15:14 52.08 52.08 52.08 52.08 0.3K
15:15 52.09 52.09 52.09 52.09 0.1K
15:16 52.16 52.16 52.16 52.16 0.3K
15:17 52.09 52.09 52.09 52.09 0.7K
15:18 52.09 52.09 52.09 52.09 1.7K
15:20 52.08 52.12 52.08 52.12 1.7K
15:21 52.21 52.40 52.21 52.40 2.0K
15:22 52.21 52.28 52.21 52.27 1.9K
15:23 52.17 52.27 52.13 52.13 1.8K
15:27 52.29 52.29 52.27 52.27 0.6K
15:29 52.32 52.32 52.32 52.32 5.3K
15:31 52.35 52.53 52.35 52.53 2.9K
15:32 52.53 52.53 52.45 52.45 1.9K
15:33 52.43 52.43 52.34 52.34 0.6K
15:35 52.45 52.51 52.45 52.51 2.1K
15:37 52.25 52.25 52.25 52.25 0.3K
15:38 52.37 52.37 52.30 52.30 0.6K
15:39 52.29 52.36 52.29 52.36 1.4K
15:40 52.26 52.26 52.17 52.17 0.8K
15:41 52.26 52.26 52.17 52.17 0.7K
15:42 52.16 52.16 52.16 52.16 0.4K
15:43 52.17 52.17 52.17 52.17 1.1K
15:45 52.17 52.20 52.17 52.20 1.8K
15:46 52.35 52.36 52.35 52.36 1.3K
15:47 52.16 52.16 52.16 52.16 0.2K
15:48 52.14 52.14 52.13 52.13 0.6K
15:49 52.17 52.17 52.17 52.17 1.2K
15:50 52.11 52.11 52.11 52.11 0.5K
15:51 52.04 52.05 51.91 51.91 1.2K
15:52 52.01 52.04 52.01 52.04 1.3K
15:53 51.98 51.98 51.98 51.98 0.2K
15:54 51.97 52.11 51.97 52.07 3.1K
15:55 52.01 52.01 51.98 51.98 1.5K
15:56 51.97 51.97 51.92 51.92 1.4K
15:57 51.87 51.93 51.86 51.93 5.0K
15:58 51.88 51.90 51.87 51.90 2.5K
15:59 51.90 51.95 51.84 51.86 51.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available