Greif Bros

GEF
🏛️ usa →
60.59
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.40 60.40 60.39 60.39 0.8K
09:32 59.98 59.98 59.98 59.98 1.2K
09:36 60.07 60.07 60.07 60.07 0.4K
09:37 60.06 60.06 60.06 60.06 7.7K
09:38 60.37 60.40 59.95 60.40 7.3K
09:39 60.51 61.12 60.48 60.97 10.8K
09:40 60.97 61.22 60.77 60.77 10.1K
09:41 60.74 61.02 60.74 60.95 2.6K
09:42 60.50 60.74 60.50 60.63 1.8K
09:43 60.88 60.93 60.29 60.59 2.9K
09:44 61.00 61.00 60.75 60.90 2.4K
09:45 60.75 60.75 60.75 60.75 0.3K
09:46 60.64 60.93 60.64 60.72 1.3K
09:47 60.99 60.99 60.73 60.84 1.6K
09:48 60.77 60.95 60.71 60.94 1.4K
09:49 60.81 61.03 60.81 61.03 3.7K
09:50 61.03 61.03 61.03 61.03 2.4K
09:51 60.89 60.89 60.50 60.50 2.0K
09:52 60.61 60.86 60.61 60.80 1.7K
09:53 60.79 60.96 60.79 60.96 2.7K
09:54 61.81 61.81 61.27 61.27 2.8K
09:55 61.40 61.40 61.40 61.40 1.1K
09:56 61.09 61.36 61.09 61.36 2.6K
09:57 61.35 61.35 61.00 61.00 4.1K
09:58 61.10 61.44 61.10 61.44 2.6K
09:59 61.21 61.21 60.99 61.20 3.4K
10:00 61.20 61.67 61.20 61.67 2.4K
10:02 61.62 61.69 61.62 61.69 2.0K
10:03 61.82 61.82 61.82 61.82 0.2K
10:04 61.87 61.87 61.87 61.87 0.3K
10:05 62.19 62.19 62.09 62.09 4.3K
10:06 61.73 61.74 61.73 61.73 3.7K
10:07 62.17 62.17 62.17 62.17 0.4K
10:08 62.20 62.20 61.96 61.96 2.8K
10:09 62.11 62.11 62.11 62.11 1.5K
10:10 61.80 61.80 61.41 61.41 1.6K
10:11 61.41 61.62 61.41 61.41 1.5K
10:12 61.52 61.60 61.52 61.56 2.7K
10:13 61.41 61.50 61.41 61.50 2.7K
10:14 61.52 61.52 61.52 61.52 1.2K
10:15 61.21 61.30 60.93 61.30 1.9K
10:16 61.28 61.69 61.28 61.68 5.0K
10:17 61.47 61.47 61.29 61.29 4.3K
10:19 61.39 61.39 61.20 61.20 3.0K
10:20 61.37 61.37 61.37 61.37 1.1K
10:21 61.19 61.20 61.19 61.20 0.8K
10:22 61.15 61.32 61.15 61.26 2.9K
10:23 61.21 61.21 61.21 61.21 1.0K
10:24 61.40 61.40 61.20 61.20 1.0K
10:25 61.33 61.33 61.16 61.32 1.2K
10:26 61.27 61.29 61.12 61.12 2.4K
10:27 61.13 61.13 60.96 60.96 2.1K
10:28 61.34 61.34 61.24 61.24 2.0K
10:29 61.08 61.34 61.08 61.34 4.3K
10:30 61.35 61.35 61.32 61.32 1.7K
10:31 61.63 61.65 61.59 61.59 2.0K
10:32 61.66 61.66 61.46 61.46 3.7K
10:33 61.48 61.48 61.47 61.47 1.4K
10:34 61.44 61.44 61.44 61.44 0.4K
10:35 61.55 61.55 61.55 61.55 2.0K
10:37 61.32 61.32 61.13 61.32 2.2K
10:38 61.41 61.41 61.41 61.41 0.8K
10:39 61.60 61.66 61.35 61.49 5.8K
10:40 61.46 61.46 61.12 61.12 2.6K
10:41 61.34 61.53 61.34 61.53 0.5K
10:42 61.59 61.84 61.58 61.61 2.8K
10:43 61.62 61.62 61.55 61.55 2.2K
10:44 61.75 61.77 61.64 61.73 5.7K
10:45 61.71 61.71 61.40 61.44 4.2K
10:46 62.10 62.10 62.05 62.04 2.2K
10:47 61.90 61.90 61.70 61.70 2.6K
10:48 61.86 61.86 61.83 61.83 2.7K
10:49 61.83 61.83 61.70 61.70 2.8K
10:50 61.80 61.80 61.70 61.70 0.6K
10:51 61.76 61.76 61.66 61.76 1.2K
10:52 61.79 61.79 61.71 61.71 2.8K
10:53 61.62 61.62 61.62 61.62 0.4K
10:54 61.72 62.10 61.72 62.02 5.6K
10:55 62.10 62.11 62.09 62.11 2.2K
10:56 61.98 62.24 61.98 62.24 0.3K
10:57 62.22 62.24 62.10 62.24 1.1K
10:58 62.08 62.08 62.08 62.08 0.2K
10:59 62.08 62.30 62.08 62.13 3.1K
11:01 62.13 62.13 62.13 62.13 1.1K
11:02 62.22 62.22 62.22 62.22 1.0K
11:03 62.13 62.29 62.13 62.29 3.5K
11:04 62.37 62.41 62.37 62.41 1.6K
11:05 62.27 62.35 62.23 62.35 4.4K
11:06 62.25 62.25 62.25 62.25 0.2K
11:07 62.22 62.45 62.22 62.31 4.4K
11:08 62.36 62.36 62.31 62.31 1.6K
11:09 62.39 62.39 62.35 62.35 1.8K
11:10 62.34 62.35 62.29 62.35 3.5K
11:11 62.26 62.33 62.26 62.33 0.9K
11:12 62.50 62.55 62.37 62.54 3.8K
11:13 62.53 62.53 62.53 62.53 1.5K
11:14 62.46 62.46 62.42 62.44 4.4K
11:15 62.43 62.45 62.43 62.45 1.3K
11:16 62.35 62.35 62.35 62.35 0.6K
11:18 62.63 62.70 62.60 62.70 0.5K
11:19 62.59 62.59 62.51 62.51 1.0K
11:20 62.50 62.50 62.50 62.50 0.7K
11:21 62.59 62.71 62.59 62.71 1.8K
11:23 62.75 62.75 62.75 62.75 0.6K
11:24 62.61 62.84 62.61 62.84 3.5K
11:25 62.94 62.94 62.94 62.94 0.3K
11:26 62.90 62.90 62.90 62.90 0.2K
11:28 62.89 63.00 62.89 62.89 0.7K
11:29 62.99 62.99 62.57 62.57 3.6K
11:30 62.59 62.70 62.59 62.70 2.1K
11:31 62.69 62.69 62.53 62.63 3.8K
11:32 62.56 62.56 62.56 62.56 1.6K
11:33 62.48 62.48 62.48 62.48 2.4K
11:34 62.58 62.58 62.58 62.58 0.2K
11:35 62.61 62.64 62.57 62.57 7.6K
11:36 62.71 62.71 62.71 62.71 0.5K
11:37 62.76 62.76 62.76 62.76 1.0K
11:38 62.80 62.82 62.73 62.77 3.6K
11:39 62.66 62.72 62.66 62.72 2.5K
11:40 62.83 62.83 62.65 62.65 2.6K
11:41 62.86 62.86 62.86 62.86 1.2K
11:42 62.63 62.63 62.63 62.63 1.4K
11:43 62.79 62.84 62.79 62.84 3.7K
11:46 62.84 62.84 62.84 62.84 0.2K
11:47 62.90 62.90 62.83 62.83 1.2K
11:48 62.90 62.90 62.84 62.84 1.5K
11:50 62.84 62.93 62.82 62.82 3.9K
11:51 62.92 62.92 62.91 62.91 2.2K
11:52 62.85 62.85 62.85 62.85 0.4K
11:53 62.75 62.75 62.75 62.75 1.2K
11:54 62.69 62.69 62.69 62.69 1.7K
11:55 62.74 62.80 62.74 62.80 3.1K
11:56 62.80 62.82 62.80 62.82 1.4K
11:57 62.79 62.79 62.79 62.79 1.7K
11:58 62.92 63.04 62.92 62.96 4.4K
11:59 62.85 62.89 62.82 62.82 5.3K
12:00 62.84 63.00 62.84 63.00 3.0K
12:01 62.95 63.13 62.87 63.13 4.4K
12:02 62.97 62.97 62.95 62.95 2.6K
12:03 62.96 62.96 62.93 62.93 2.8K
12:04 62.96 62.98 62.96 62.98 1.8K
12:06 62.69 62.69 62.66 62.66 3.3K
12:07 62.72 62.72 62.72 62.72 1.0K
12:08 62.79 62.79 62.72 62.72 3.0K
12:09 62.83 63.00 62.83 63.00 4.0K
12:10 62.91 62.91 62.82 62.82 1.4K
12:11 62.90 62.90 62.90 62.90 1.2K
12:12 62.81 62.83 62.81 62.83 1.6K
12:13 62.90 62.90 62.89 62.89 1.5K
12:14 62.81 62.81 62.81 62.81 0.4K
12:16 62.84 62.90 62.84 62.90 1.7K
12:17 62.91 62.91 62.91 62.91 0.3K
12:18 62.95 62.95 62.95 62.95 0.2K
12:19 62.89 62.89 62.89 62.89 0.9K
12:20 62.92 62.92 62.92 62.92 1.0K
12:22 63.02 63.02 63.02 63.02 0.9K
12:25 63.04 63.16 62.96 63.16 4.4K
12:26 63.03 63.07 63.02 63.02 1.6K
12:27 63.07 63.07 63.05 63.05 0.7K
12:29 63.08 63.08 63.08 63.08 1.1K
12:30 63.20 63.20 63.12 63.16 8.5K
12:31 63.24 63.24 63.20 63.20 1.3K
12:32 63.21 63.21 63.19 63.19 1.8K
12:33 63.03 63.03 63.03 63.03 2.4K
12:34 62.90 62.90 62.90 62.90 0.9K
12:36 62.83 62.83 62.83 62.83 0.8K
12:37 62.88 62.88 62.88 62.88 0.2K
12:38 62.86 62.86 62.76 62.79 1.1K
12:39 62.68 62.79 62.68 62.79 2.0K
12:40 62.66 62.75 62.66 62.69 4.9K
12:41 62.77 62.77 62.77 62.77 4.8K
12:42 62.86 62.93 62.86 62.93 2.1K
12:43 62.90 62.93 62.90 62.90 3.2K
12:45 62.90 62.90 62.90 62.90 0.5K
12:46 62.86 62.92 62.86 62.92 1.6K
12:47 63.06 63.06 63.06 63.06 1.0K
12:48 62.98 63.00 62.98 63.00 2.6K
12:49 63.20 63.20 63.10 63.12 1.7K
12:50 63.10 63.18 63.10 63.18 2.0K
12:51 63.25 63.25 63.17 63.17 1.8K
12:52 63.17 63.17 63.13 63.13 1.3K
12:54 63.18 63.18 63.12 63.18 0.9K
12:55 63.24 63.24 63.23 63.23 1.5K
12:56 63.21 63.42 63.21 63.42 0.9K
12:57 63.42 63.42 63.39 63.39 2.4K
12:58 63.50 63.50 63.50 63.50 0.4K
12:59 63.42 63.42 63.42 63.42 1.3K
13:00 63.41 63.50 63.41 63.41 2.5K
13:01 63.51 63.51 63.41 63.41 1.6K
13:02 63.41 63.41 63.33 63.33 2.7K
13:03 63.34 63.34 63.32 63.34 2.2K
13:04 63.36 63.36 63.32 63.32 1.7K
13:05 63.30 63.30 63.23 63.23 2.1K
13:06 63.36 63.43 63.21 63.43 3.4K
13:07 63.31 63.35 63.31 63.35 2.1K
13:08 63.43 63.43 63.30 63.30 3.4K
13:09 63.35 63.35 63.35 63.35 1.3K
13:11 63.42 63.43 63.42 63.43 0.4K
13:12 63.38 63.38 63.35 63.35 1.1K
13:15 63.36 63.36 63.34 63.34 3.8K
13:19 63.27 63.27 63.20 63.26 2.3K
13:20 63.27 63.34 63.27 63.34 2.8K
13:21 63.27 63.44 63.27 63.44 2.9K
13:24 63.27 63.27 63.27 63.27 0.2K
13:25 63.25 63.25 63.25 63.25 0.2K
13:27 63.35 63.35 63.35 63.35 1.2K
13:32 63.35 63.35 63.35 63.35 0.4K
13:33 63.27 63.27 63.27 63.27 2.5K
13:36 63.32 63.51 63.26 63.26 4.7K
13:40 63.59 63.59 63.59 63.59 2.2K
13:41 63.59 63.59 63.59 63.59 0.6K
13:44 63.42 63.42 63.42 63.42 1.5K
13:46 63.41 63.41 63.41 63.41 0.6K
13:51 63.50 63.63 63.50 63.63 3.8K
13:57 63.66 63.66 63.66 63.66 0.1K
13:58 63.57 63.57 63.43 63.43 6.0K
14:02 63.34 63.34 63.31 63.31 1.0K
14:03 63.35 63.37 63.31 63.37 3.0K
14:05 63.39 63.39 63.39 63.39 0.5K
14:06 63.38 63.38 63.38 63.38 0.4K
14:08 63.38 63.38 63.38 63.38 0.2K
14:10 63.49 63.49 63.49 63.49 2.4K
14:14 63.35 63.35 63.35 63.35 0.5K
14:16 63.56 63.56 63.56 63.56 1.1K
14:17 63.54 63.56 63.54 63.56 0.6K
14:18 63.54 63.54 63.54 63.54 0.4K
14:20 63.56 63.65 63.44 63.65 2.5K
14:21 63.73 63.73 63.72 63.72 0.7K
14:22 63.73 63.73 63.64 63.64 0.6K
14:23 63.64 63.68 63.64 63.68 1.3K
14:26 63.63 63.63 63.63 63.63 2.0K
14:28 63.72 63.72 63.72 63.72 0.2K
14:30 63.64 63.64 63.64 63.64 2.8K
14:34 63.98 63.98 63.98 63.98 1.0K
14:35 64.02 64.02 64.02 64.02 1.4K
14:37 63.82 64.02 63.82 64.02 1.3K
14:38 64.10 64.10 64.05 64.05 0.2K
14:39 64.08 64.08 64.08 64.08 1.4K
14:40 63.77 63.77 63.76 63.76 3.6K
14:41 63.67 63.67 63.67 63.67 1.3K
14:42 63.75 63.75 63.75 63.75 1.2K
14:43 63.80 63.80 63.73 63.77 2.5K
14:47 63.71 63.72 63.71 63.72 0.8K
14:48 63.72 63.72 63.72 63.72 0.3K
14:50 63.81 63.81 63.81 63.81 1.7K
14:51 63.77 63.88 63.77 63.88 1.0K
14:52 63.87 63.87 63.87 63.87 0.8K
14:58 63.99 63.99 63.99 63.98 0.9K
15:00 63.94 63.98 63.94 63.95 4.6K
15:01 64.04 64.04 64.04 64.04 1.3K
15:02 64.06 64.06 64.06 64.06 1.1K
15:03 64.07 64.10 63.90 63.90 3.7K
15:04 63.80 63.93 63.80 63.93 2.4K
15:06 63.83 63.83 63.83 63.83 0.5K
15:07 63.90 64.17 63.90 64.17 2.6K
15:08 64.01 64.01 64.01 64.01 0.5K
15:10 63.89 63.89 63.89 63.89 1.1K
15:11 64.02 64.02 64.02 64.02 0.5K
15:12 64.01 64.01 64.01 64.01 0.5K
15:14 63.96 64.12 63.96 64.12 3.5K
15:15 64.15 64.24 64.07 64.07 2.9K
15:16 64.19 64.19 64.09 64.09 1.5K
15:17 63.91 63.91 63.80 63.80 1.9K
15:18 63.78 63.78 63.78 63.78 0.4K
15:19 63.85 63.85 63.85 63.85 2.1K
15:20 63.85 63.85 63.85 63.85 1.0K
15:21 63.91 63.91 63.91 63.91 0.3K
15:23 64.00 64.16 64.00 64.16 1.7K
15:24 64.16 64.16 64.16 64.16 0.3K
15:25 64.16 64.16 64.16 64.16 2.2K
15:26 64.13 64.16 64.13 64.16 0.5K
15:27 64.18 64.18 64.18 64.18 0.7K
15:28 64.25 64.27 64.25 64.27 0.3K
15:29 64.09 64.26 64.09 64.20 4.9K
15:30 64.11 64.20 64.11 64.19 0.6K
15:31 64.23 64.23 64.19 64.19 0.7K
15:32 64.24 64.24 64.06 64.11 4.6K
15:33 64.09 64.09 64.09 64.09 0.4K
15:34 64.05 64.20 64.05 64.16 3.7K
15:35 64.04 64.10 63.99 63.99 2.3K
15:36 64.20 64.21 64.20 64.21 2.4K
15:37 64.18 64.25 64.18 64.25 2.2K
15:38 64.17 64.30 64.17 64.30 2.9K
15:39 64.12 64.12 64.06 64.06 4.2K
15:40 64.02 64.02 64.01 64.02 2.8K
15:41 64.05 64.05 64.05 64.05 1.0K
15:43 64.14 64.14 64.14 64.14 1.2K
15:44 64.14 64.14 63.97 63.97 4.1K
15:45 64.04 64.04 64.04 64.04 1.7K
15:46 64.04 64.04 64.04 64.04 0.4K
15:47 64.04 64.04 63.89 63.89 5.1K
15:48 63.95 63.95 63.95 63.95 0.6K
15:49 63.95 63.95 63.95 63.95 1.2K
15:50 63.95 63.95 63.83 63.83 6.0K
15:51 63.94 63.94 63.94 63.94 2.1K
15:52 63.84 63.96 63.83 63.94 9.3K
15:53 63.95 63.95 63.80 63.80 4.6K
15:54 63.80 63.87 63.78 63.78 3.4K
15:55 63.75 63.75 63.61 63.67 6.6K
15:56 63.64 63.79 63.64 63.76 10.9K
15:57 63.84 63.84 63.73 63.75 8.4K
15:58 63.70 63.81 63.70 63.72 7.9K
15:59 63.72 63.80 63.66 63.68 84.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available