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
09:31 66.60 66.61 66.60 66.61 7.9K
09:32 66.37 66.37 66.37 66.37 1.2K
09:34 66.01 66.01 66.01 66.01 0.3K
09:35 66.33 66.33 66.32 66.32 0.2K
09:36 66.32 66.36 66.32 66.36 0.9K
09:37 66.72 66.72 66.72 66.72 1.9K
09:38 66.80 66.99 66.67 66.67 0.7K
09:39 66.67 66.67 66.67 66.67 1.2K
09:42 66.77 66.77 66.77 66.77 1.4K
09:49 66.40 66.40 66.40 66.40 1.4K
09:59 66.13 66.13 66.13 66.13 0.5K
10:00 66.36 66.36 66.36 66.36 0.6K
10:03 66.13 66.13 66.09 66.08 2.5K
10:05 66.00 66.00 65.83 65.83 2.4K
10:12 65.82 65.82 65.63 65.63 0.7K
10:13 65.61 65.61 65.61 65.61 0.5K
10:17 65.70 65.70 65.70 65.70 0.2K
10:18 65.67 65.76 65.67 65.76 5.4K
10:24 65.53 65.53 65.50 65.50 1.3K
10:26 65.65 65.77 65.65 65.77 8.6K
10:27 65.67 65.77 65.67 65.77 1.4K
10:28 65.67 65.73 65.67 65.73 0.4K
10:29 65.67 65.73 65.67 65.73 1.7K
10:32 65.58 65.58 65.58 65.58 2.0K
10:33 65.34 65.59 65.34 65.58 2.6K
10:37 65.62 65.62 65.46 65.46 1.1K
10:40 65.69 65.69 65.69 65.69 0.5K
10:42 65.45 65.45 65.45 65.45 0.6K
10:44 65.42 65.42 65.42 65.42 1.4K
10:50 65.27 65.27 65.27 65.27 0.5K
10:51 65.35 65.49 65.35 65.44 3.2K
10:52 65.30 65.33 65.30 65.33 0.3K
10:53 65.30 65.30 65.30 65.30 0.9K
10:56 65.35 65.35 65.35 65.35 0.3K
10:57 65.37 65.37 65.37 65.36 0.2K
10:59 65.37 65.37 65.37 65.37 0.9K
11:01 65.37 65.47 65.37 65.47 3.5K
11:02 65.51 65.54 65.51 65.54 1.0K
11:03 65.47 65.47 65.47 65.47 0.4K
11:06 65.58 65.58 65.58 65.58 0.3K
11:08 65.58 65.58 65.58 65.58 0.9K
11:09 65.58 65.94 65.58 65.94 3.8K
11:12 65.90 65.90 65.90 65.90 0.3K
11:13 65.89 65.93 65.89 65.93 1.7K
11:19 65.97 65.97 65.97 65.97 0.9K
11:25 66.08 66.09 66.08 66.09 1.8K
11:27 66.10 66.10 65.98 65.98 2.6K
11:33 65.84 65.90 65.84 65.90 1.6K
11:34 65.85 65.85 65.85 65.85 0.3K
11:35 65.84 65.86 65.84 65.86 4.8K
11:36 65.94 65.94 65.94 65.94 0.9K
11:37 65.95 65.95 65.90 65.90 0.9K
11:39 65.95 66.02 65.95 66.02 2.7K
11:40 65.97 65.97 65.97 65.97 0.3K
11:41 66.03 66.03 66.03 66.03 0.2K
11:44 65.96 65.96 65.96 65.96 0.6K
11:45 65.94 65.94 65.94 65.94 1.0K
11:47 65.97 65.97 65.97 65.97 0.5K
11:50 65.97 65.97 65.97 65.97 0.7K
11:51 65.92 65.92 65.92 65.92 0.5K
11:52 65.92 65.92 65.92 65.92 0.2K
11:53 65.90 65.90 65.90 65.90 0.6K
11:55 65.93 65.93 65.93 65.93 0.1K
11:56 65.93 65.93 65.93 65.93 3.9K
11:57 65.90 65.91 65.90 65.91 2.8K
12:01 65.79 65.83 65.79 65.83 1.3K
12:02 65.85 65.85 65.85 65.85 0.5K
12:03 65.92 65.92 65.79 65.79 0.7K
12:04 65.85 65.85 65.85 65.85 0.3K
12:07 65.85 65.85 65.85 65.85 0.5K
12:08 65.88 65.88 65.88 65.88 0.7K
12:09 65.85 65.93 65.85 65.93 3.3K
12:10 65.92 66.00 65.92 66.00 0.9K
12:11 65.93 65.93 65.92 65.93 0.6K
12:12 65.94 65.94 65.94 65.94 0.6K
12:13 65.95 65.95 65.95 65.94 0.2K
12:14 65.94 65.97 65.94 65.95 1.4K
12:15 65.95 65.95 65.88 65.88 1.3K
12:20 65.91 65.91 65.91 65.91 0.7K
12:25 65.91 65.91 65.91 65.91 0.2K
12:28 65.93 65.93 65.86 65.92 3.3K
12:31 65.85 65.85 65.85 65.85 1.6K
12:33 65.80 65.80 65.80 65.80 0.6K
12:34 65.77 65.78 65.77 65.78 0.9K
12:35 65.82 65.82 65.80 65.80 2.1K
12:36 65.79 65.79 65.79 65.79 0.6K
12:37 65.79 65.79 65.79 65.79 0.3K
12:38 65.81 65.81 65.81 65.81 2.4K
12:39 65.88 65.88 65.88 65.88 0.3K
12:40 65.89 65.89 65.89 65.89 0.3K
12:41 65.89 65.89 65.89 65.89 1.4K
12:42 65.89 66.01 65.89 66.01 2.5K
12:44 66.00 66.00 66.00 66.00 0.7K
12:46 66.00 66.00 66.00 66.00 0.4K
12:48 66.01 66.01 65.93 65.93 3.8K
12:51 65.98 65.98 65.98 65.97 0.7K
12:53 66.05 66.11 66.05 66.11 7.1K
12:54 66.11 66.11 66.11 66.11 0.2K
12:55 66.09 66.13 66.07 66.13 0.8K
12:56 66.15 66.15 66.15 66.15 1.8K
12:57 66.22 66.22 66.21 66.21 3.7K
12:58 66.26 66.26 66.26 66.26 0.1K
12:59 66.23 66.28 66.21 66.21 0.4K
13:00 66.14 66.14 66.14 66.14 1.5K
13:07 66.13 66.13 66.13 66.13 0.5K
13:09 66.13 66.13 66.13 66.13 0.3K
13:10 66.20 66.22 66.17 66.22 0.5K
13:11 66.19 66.19 66.19 66.19 1.5K
13:12 66.19 66.19 66.19 66.19 0.2K
13:13 66.19 66.19 66.19 66.19 1.4K
13:18 66.26 66.31 66.26 66.31 2.1K
13:24 66.41 66.41 66.41 66.41 1.5K
13:25 66.40 66.44 66.40 66.44 0.5K
13:26 66.46 66.46 66.40 66.40 2.5K
13:28 66.33 66.33 66.33 66.33 1.3K
13:29 66.24 66.24 66.24 66.24 0.3K
13:30 66.20 66.20 66.20 66.20 0.3K
13:31 66.18 66.18 66.18 66.18 1.0K
13:39 66.13 66.13 66.13 66.13 0.5K
13:40 66.09 66.09 66.09 66.09 1.1K
13:46 66.07 66.07 66.07 66.07 1.5K
13:49 65.90 65.90 65.90 65.90 7.4K
13:52 65.90 65.90 65.81 65.90 1.8K
13:53 65.93 65.95 65.93 65.95 3.9K
13:56 65.92 65.92 65.92 65.92 1.6K
13:57 65.95 65.95 65.95 65.95 0.2K
14:00 65.95 65.95 65.95 65.95 0.7K
14:01 65.95 66.02 65.95 66.02 1.9K
14:02 66.02 66.02 66.02 66.02 0.2K
14:04 66.02 66.02 66.02 66.02 1.1K
14:05 66.03 66.03 66.02 66.02 0.5K
14:06 66.03 66.03 65.95 65.95 1.2K
14:08 65.99 65.99 65.99 65.99 0.2K
14:09 66.00 66.00 66.00 66.00 1.1K
14:12 65.93 65.93 65.93 65.93 0.3K
14:13 65.93 65.93 65.93 65.93 0.7K
14:16 65.90 65.90 65.90 65.90 2.0K
14:18 65.85 65.85 65.85 65.85 0.7K
14:20 65.86 65.86 65.86 65.86 0.5K
14:21 65.88 65.88 65.88 65.88 1.3K
14:23 65.88 65.88 65.81 65.81 1.9K
14:29 65.87 65.87 65.87 65.87 4.8K
14:32 65.79 65.79 65.78 65.78 1.5K
14:33 65.84 65.84 65.84 65.84 0.5K
14:34 65.87 65.87 65.87 65.87 1.9K
14:37 65.85 65.87 65.80 65.80 1.3K
14:38 65.75 65.75 65.75 65.75 0.9K
14:39 65.71 65.71 65.71 65.71 1.1K
14:40 65.70 65.70 65.70 65.70 0.3K
14:42 65.73 65.77 65.73 65.72 1.4K
14:43 65.73 65.73 65.73 65.73 1.0K
14:47 65.73 65.73 65.73 65.73 0.4K
14:49 65.71 65.71 65.70 65.70 1.1K
14:53 65.67 65.67 65.67 65.67 0.1K
14:54 65.68 65.68 65.68 65.68 1.0K
14:55 65.73 65.73 65.73 65.72 2.6K
14:57 65.73 65.79 65.73 65.79 2.8K
15:00 65.91 65.91 65.91 65.91 0.3K
15:01 65.91 65.91 65.91 65.91 0.1K
15:02 65.91 65.91 65.91 65.91 0.4K
15:04 65.91 65.91 65.91 65.91 0.2K
15:05 65.91 65.91 65.91 65.91 1.9K
15:09 65.91 65.91 65.91 65.91 0.3K
15:10 65.92 65.92 65.92 65.92 0.3K
15:11 65.92 65.92 65.92 65.92 0.1K
15:12 65.86 65.86 65.85 65.85 1.8K
15:14 65.82 65.82 65.78 65.78 2.1K
15:18 65.84 65.85 65.77 65.77 2.7K
15:20 65.76 65.77 65.74 65.74 1.2K
15:23 65.80 65.80 65.76 65.77 1.5K
15:25 65.76 65.76 65.76 65.76 1.0K
15:26 65.71 65.71 65.71 65.71 1.7K
15:29 65.66 65.66 65.66 65.66 0.4K
15:30 65.72 65.72 65.67 65.67 1.3K
15:31 65.68 65.68 65.65 65.65 1.2K
15:32 65.61 65.61 65.61 65.61 0.6K
15:33 65.62 65.62 65.58 65.59 11.8K
15:34 65.59 65.59 65.54 65.54 4.4K
15:36 65.54 65.54 65.37 65.36 4.1K
15:37 65.42 65.42 65.41 65.41 0.8K
15:38 65.42 65.42 65.35 65.35 1.7K
15:40 65.24 65.28 65.18 65.19 2.0K
15:42 65.19 65.19 65.19 65.19 1.8K
15:43 65.31 65.31 65.18 65.18 0.8K
15:44 65.21 65.22 65.16 65.16 2.2K
15:45 65.16 65.16 65.11 65.14 3.5K
15:46 65.04 65.04 65.04 65.04 0.6K
15:47 65.03 65.03 65.03 65.03 1.6K
15:48 65.16 65.16 65.11 65.11 5.1K
15:49 65.16 65.16 65.09 65.09 4.9K
15:50 65.09 65.09 65.01 65.08 2.5K
15:51 65.03 65.03 64.99 64.99 2.3K
15:52 65.06 65.27 65.06 65.27 26.6K
15:53 65.23 65.43 65.23 65.41 3.5K
15:54 65.39 65.39 65.32 65.32 11.0K
15:55 65.33 65.42 65.33 65.37 9.0K
15:56 65.28 65.34 65.28 65.34 5.0K
15:57 65.43 65.43 65.27 65.28 14.9K
15:58 65.31 65.33 65.27 65.33 7.5K
15:59 65.26 65.33 65.24 65.28 104.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available