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
09:36 65.81 65.81 65.81 65.81 2.3K
09:37 65.99 65.99 65.90 65.90 0.2K
09:38 65.91 65.91 65.91 65.91 0.7K
09:40 66.06 66.06 66.06 66.06 0.4K
09:43 66.05 66.05 66.05 66.05 0.5K
09:44 66.00 66.00 66.00 66.00 0.3K
09:47 66.00 66.00 66.00 66.00 0.2K
09:49 66.00 66.00 66.00 66.00 0.1K
09:50 66.00 66.00 66.00 66.00 0.4K
09:53 66.00 66.00 66.00 66.00 0.6K
10:02 65.95 65.95 65.95 65.95 0.7K
10:05 66.22 66.22 66.22 66.22 0.1K
10:07 66.02 66.02 66.02 66.02 0.3K
10:11 65.82 66.02 65.82 66.02 0.3K
10:12 66.02 66.02 65.82 65.82 0.4K
10:13 65.86 65.86 65.86 65.86 1.9K
10:14 65.70 65.70 65.70 65.70 0.3K
10:15 65.71 65.71 65.71 65.71 0.3K
10:17 65.68 65.68 65.68 65.68 0.1K
10:18 65.66 65.66 65.66 65.66 0.3K
10:19 65.68 65.68 65.68 65.68 0.2K
10:20 65.68 65.68 65.68 65.68 0.1K
10:21 66.13 66.13 65.71 65.73 1.3K
10:22 65.70 65.70 65.70 65.70 0.2K
10:23 65.68 65.69 65.68 65.69 0.2K
10:24 65.67 65.67 65.67 65.67 0.3K
10:25 65.56 65.56 65.53 65.53 0.6K
10:26 65.53 65.53 65.53 65.53 0.2K
10:27 65.70 65.70 65.60 65.60 0.4K
10:28 65.53 65.53 65.53 65.53 0.2K
10:29 65.53 65.56 65.53 65.56 0.8K
10:30 65.58 65.58 65.58 65.58 0.1K
10:31 65.57 65.57 65.57 65.57 0.7K
10:32 65.58 65.58 65.57 65.57 0.8K
10:33 65.58 65.58 65.58 65.58 0.3K
10:34 65.68 65.68 65.60 65.65 1.0K
10:35 65.68 65.68 65.68 65.68 0.1K
10:36 65.85 65.85 65.85 65.85 2.5K
10:44 65.86 65.86 65.86 65.86 0.7K
10:47 65.93 65.99 65.93 65.99 1.0K
10:48 65.99 65.99 65.91 65.99 0.5K
10:49 65.99 65.99 65.99 65.99 0.2K
10:50 65.99 66.13 65.99 66.13 0.8K
10:51 65.88 65.95 65.88 65.95 0.6K
10:52 65.92 65.92 65.92 65.92 0.1K
10:53 65.86 65.91 65.86 65.91 0.3K
10:55 65.92 66.00 65.91 65.91 0.4K
10:56 65.89 65.89 65.89 65.89 0.2K
10:58 65.89 66.01 65.89 65.90 0.7K
11:00 65.90 66.01 65.89 65.89 5.2K
11:01 65.89 65.89 65.82 65.82 0.9K
11:02 65.76 65.76 65.76 65.76 0.1K
11:03 65.76 65.76 65.76 65.76 0.3K
11:05 65.69 65.69 65.69 65.69 0.1K
11:06 65.68 65.68 65.68 65.68 0.1K
11:07 65.67 65.67 65.66 65.67 0.6K
11:08 65.66 65.80 65.66 65.80 1.7K
11:12 65.54 65.54 65.52 65.52 0.3K
11:13 65.50 65.68 65.50 65.56 0.4K
11:14 65.56 65.56 65.56 65.56 0.2K
11:15 65.52 65.52 65.52 65.52 0.4K
11:16 65.52 65.52 65.50 65.50 0.8K
11:17 65.48 65.48 65.48 65.48 0.2K
11:18 65.48 65.63 65.48 65.63 0.8K
11:20 65.52 65.52 65.51 65.51 0.3K
11:21 65.51 65.51 65.51 65.51 0.1K
11:22 65.52 65.52 65.52 65.52 0.2K
11:23 65.52 65.52 65.52 65.52 0.3K
11:24 65.50 65.50 65.50 65.50 1.5K
11:31 65.47 65.61 65.47 65.61 3.1K
11:32 65.47 65.47 65.47 65.47 0.2K
11:33 65.48 65.48 65.48 65.48 0.1K
11:34 65.60 65.60 65.48 65.48 2.3K
11:35 65.48 65.48 65.48 65.48 0.1K
11:36 65.49 65.49 65.48 65.49 0.4K
11:37 65.64 65.64 65.64 65.64 1.6K
11:38 65.71 65.71 65.62 65.62 1.0K
11:39 65.63 65.63 65.63 65.63 0.5K
11:41 65.67 65.67 65.67 65.67 0.6K
11:42 65.62 65.62 65.55 65.55 1.0K
11:43 65.55 65.56 65.55 65.56 0.7K
11:44 65.47 65.55 65.44 65.44 1.6K
11:46 65.34 65.34 65.34 65.34 0.1K
11:47 65.36 65.36 65.36 65.36 0.1K
11:48 65.35 65.35 65.35 65.35 0.1K
11:49 65.35 65.35 65.35 65.35 0.2K
11:50 65.36 65.36 65.35 65.35 0.3K
11:51 65.41 65.51 65.41 65.51 0.3K
11:52 65.39 65.39 65.39 65.39 0.3K
11:53 65.38 65.38 65.38 65.38 1.0K
11:56 65.37 65.37 65.36 65.36 0.5K
11:57 65.33 65.33 65.33 65.33 0.3K
11:58 65.41 65.41 65.41 65.41 1.4K
11:59 65.40 65.40 65.40 65.40 0.6K
12:01 65.34 65.34 65.33 65.33 0.2K
12:02 65.40 65.44 65.40 65.44 2.3K
12:04 65.52 65.52 65.49 65.49 1.3K
12:12 65.58 65.58 65.58 65.58 1.0K
12:13 65.62 65.62 65.62 65.61 0.3K
12:14 65.53 65.54 65.53 65.54 0.5K
12:15 65.51 65.51 65.51 65.51 0.1K
12:16 65.50 65.50 65.50 65.50 0.1K
12:17 65.50 65.72 65.50 65.72 5.6K
12:18 65.79 65.81 65.79 65.81 0.8K
12:20 65.88 65.88 65.88 65.88 0.6K
12:23 65.84 65.84 65.78 65.78 0.8K
12:24 65.98 65.98 65.98 65.98 0.4K
12:29 65.99 65.99 65.99 65.99 0.6K
12:32 65.88 65.88 65.88 65.88 1.6K
12:34 65.80 65.80 65.80 65.80 0.1K
12:36 65.80 65.80 65.80 65.80 0.1K
12:37 65.78 65.78 65.78 65.78 0.1K
12:38 65.78 65.78 65.78 65.78 0.2K
12:39 65.89 65.89 65.89 65.89 1.0K
12:40 65.78 65.78 65.78 65.78 0.1K
12:41 65.79 65.79 65.79 65.79 0.2K
12:42 65.80 65.80 65.79 65.79 0.9K
12:45 65.70 65.70 65.70 65.70 0.4K
12:47 65.64 65.64 65.63 65.63 1.2K
12:48 65.64 65.64 65.60 65.60 0.4K
12:49 65.55 65.55 65.55 65.55 0.3K
12:51 65.55 65.56 65.55 65.56 2.4K
12:53 65.58 65.58 65.58 65.58 1.3K
13:01 65.52 65.52 65.52 65.52 1.0K
13:03 65.46 65.46 65.46 65.46 1.5K
13:04 65.44 65.51 65.44 65.51 0.3K
13:05 65.45 65.52 65.45 65.51 1.8K
13:07 65.47 65.50 65.47 65.50 0.4K
13:09 65.47 65.47 65.47 65.47 0.1K
13:10 65.50 65.50 65.47 65.47 0.4K
13:11 65.50 65.50 65.46 65.46 0.2K
13:12 65.50 65.50 65.50 65.50 1.0K
13:17 65.44 65.44 65.44 65.44 0.1K
13:18 65.44 65.44 65.44 65.44 0.5K
13:19 65.42 65.42 65.42 65.42 0.4K
13:20 65.42 65.42 65.42 65.42 0.2K
13:21 65.43 65.43 65.43 65.43 0.2K
13:22 65.42 65.42 65.42 65.42 0.2K
13:23 65.42 65.42 65.42 65.42 0.6K
13:27 65.39 65.39 65.39 65.39 0.5K
13:28 65.35 65.35 65.34 65.34 0.2K
13:29 65.44 65.44 65.44 65.44 0.4K
13:31 65.45 65.45 65.45 65.44 0.2K
13:32 65.39 65.39 65.39 65.39 0.1K
13:33 65.45 65.45 65.39 65.39 1.1K
13:35 65.31 65.31 65.31 65.31 0.1K
13:36 65.43 65.43 65.41 65.41 1.0K
13:37 65.41 65.41 65.41 65.41 0.1K
13:38 65.50 65.61 65.50 65.61 3.1K
13:44 65.46 65.46 65.31 65.31 1.4K
13:45 65.27 65.27 65.27 65.27 0.1K
13:46 65.26 65.26 65.26 65.26 0.4K
13:47 65.23 65.24 65.17 65.17 1.9K
13:48 65.13 65.22 65.08 65.19 6.3K
13:49 65.21 65.21 65.17 65.19 0.7K
13:50 65.19 65.19 65.18 65.18 1.2K
13:51 65.17 65.17 65.17 65.17 1.0K
13:52 65.17 65.18 65.17 65.18 2.5K
13:54 65.19 65.19 65.19 65.19 0.7K
13:56 65.13 65.13 65.13 65.13 0.7K
13:57 65.15 65.15 65.13 65.13 2.0K
13:59 65.25 65.25 65.14 65.22 2.2K
14:00 65.22 65.22 65.14 65.15 7.6K
14:01 65.15 65.16 65.14 65.14 1.8K
14:02 65.14 65.17 65.14 65.14 3.2K
14:03 65.17 65.24 65.12 65.24 2.2K
14:04 65.26 65.29 65.26 65.29 0.3K
14:05 65.28 65.28 65.28 65.28 0.5K
14:07 65.31 65.31 65.31 65.31 0.1K
14:08 65.21 65.21 65.21 65.21 1.2K
14:09 65.24 65.24 64.98 65.00 10.3K
14:10 64.98 65.04 64.98 65.04 7.6K
14:12 65.20 65.20 65.20 65.20 0.2K
14:13 65.10 65.10 65.10 65.10 0.2K
14:14 65.09 65.09 65.09 65.08 0.2K
14:16 65.04 65.04 65.00 65.00 0.5K
14:17 65.02 65.02 65.02 65.02 0.3K
14:19 65.03 65.03 64.97 64.97 1.5K
14:20 64.97 64.97 64.97 64.97 0.2K
14:21 65.10 65.10 65.10 65.10 0.8K
14:22 65.02 65.06 65.02 65.06 0.2K
14:23 65.02 65.02 65.02 65.02 0.6K
14:26 65.01 65.01 65.01 65.01 1.0K
14:27 64.92 64.92 64.92 64.92 0.1K
14:28 64.90 64.90 64.90 64.90 0.4K
14:29 64.89 64.89 64.89 64.89 0.7K
14:30 64.85 64.85 64.85 64.85 0.6K
14:31 64.72 64.72 64.72 64.72 0.3K
14:32 64.88 64.88 64.88 64.88 2.3K
14:33 65.01 65.01 65.01 65.01 0.3K
14:34 65.01 65.01 65.01 65.01 0.5K
14:35 65.05 65.05 65.05 65.05 0.3K
14:36 64.93 64.93 64.93 64.93 0.2K
14:37 64.94 64.94 64.94 64.94 1.0K
14:39 64.90 64.90 64.90 64.90 0.1K
14:40 64.86 64.86 64.86 64.86 0.9K
14:41 64.75 64.75 64.71 64.71 0.3K
14:42 64.74 64.74 64.74 64.74 0.3K
14:44 64.84 64.84 64.82 64.82 0.5K
14:45 64.74 64.74 64.74 64.74 0.6K
14:47 64.95 64.97 64.95 64.97 1.8K
14:48 64.97 64.97 64.97 64.97 0.3K
14:49 64.97 64.97 64.97 64.97 0.3K
14:50 64.81 64.81 64.81 64.81 0.9K
14:52 64.81 64.81 64.80 64.80 0.9K
14:53 64.80 64.80 64.80 64.80 0.3K
14:54 64.89 64.89 64.84 64.84 0.4K
14:55 64.80 64.80 64.80 64.80 0.3K
14:57 64.85 64.85 64.85 64.85 0.2K
14:58 64.91 64.91 64.86 64.86 0.3K
14:59 64.85 64.85 64.85 64.85 0.5K
15:00 64.84 64.84 64.84 64.84 0.9K
15:04 64.89 64.89 64.89 64.89 0.2K
15:05 64.85 64.85 64.85 64.85 0.4K
15:06 65.02 65.03 65.02 65.03 1.6K
15:07 65.03 65.03 65.03 65.03 1.1K
15:08 65.04 65.04 65.04 65.04 0.7K
15:11 65.08 65.10 65.08 65.10 0.5K
15:12 64.97 64.97 64.97 64.97 1.8K
15:15 64.92 64.92 64.92 64.92 0.7K
15:16 64.92 64.92 64.92 64.92 0.6K
15:18 64.88 64.88 64.88 64.88 0.6K
15:19 64.91 64.91 64.91 64.91 1.6K
15:21 64.94 64.94 64.94 64.94 0.7K
15:22 65.01 65.01 65.01 65.01 1.1K
15:25 65.06 65.11 65.06 65.11 1.4K
15:28 65.05 65.05 65.05 65.05 2.9K
15:33 65.15 65.15 65.10 65.10 1.0K
15:35 65.09 65.09 65.03 65.03 1.6K
15:36 65.06 65.06 65.03 65.03 0.4K
15:37 65.01 65.01 65.00 65.00 0.4K
15:38 65.00 65.00 65.00 65.00 0.3K
15:39 65.00 65.00 65.00 65.00 1.0K
15:40 65.15 65.15 65.15 65.15 1.6K
15:41 65.09 65.09 65.09 65.09 1.6K
15:43 65.09 65.09 65.09 65.09 1.6K
15:44 65.13 65.13 65.09 65.08 0.6K
15:45 65.09 65.09 65.03 65.03 0.5K
15:46 65.04 65.08 65.04 65.04 1.0K
15:47 65.06 65.07 65.04 65.07 3.0K
15:49 65.11 65.13 65.01 65.01 8.7K
15:50 65.00 65.13 65.00 65.13 6.6K
15:52 65.15 65.19 65.15 65.19 1.3K
15:53 65.10 65.16 65.10 65.16 3.0K
15:55 65.14 65.17 65.12 65.14 12.9K
15:56 65.14 65.14 65.08 65.12 3.1K
15:57 65.08 65.12 65.04 65.04 2.9K
15:58 65.03 65.06 65.00 65.00 3.0K
15:59 64.99 65.02 64.87 64.90 185.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available