Greif Bros (GEF)

GEF
🏛️ Estados Unidos →
60.20
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 59.60 60.41 59.32 60.20 0.2M
2025-09-30 58.80 59.76 58.67 59.76 0.1M
2025-09-29 59.54 59.34 58.58 59.23 0.1M
2025-09-26 58.78 59.60 58.78 59.39 0.1M
2025-09-25 58.98 59.15 58.53 58.90 0.1M
2025-09-24 59.61 60.14 59.35 59.42 0.2M
2025-09-23 59.60 60.61 59.36 59.65 0.2M
2025-09-22 59.51 59.83 59.31 59.69 0.2M
2025-09-19 60.48 60.48 59.33 59.62 0.4M
2025-09-18 60.17 60.84 59.57 60.45 0.2M
2025-09-17 60.80 61.70 59.88 60.02 0.3M
2025-09-16 60.46 60.54 59.65 60.38 0.2M
2025-09-15 61.79 61.99 60.98 61.15 0.2M
2025-09-12 61.75 61.99 61.22 61.69 0.2M
2025-09-11 60.98 62.06 60.98 61.86 0.2M
2025-09-10 59.98 61.10 59.78 60.89 0.2M
2025-09-09 61.40 61.54 60.01 60.23 0.2M
2025-09-08 61.32 61.59 60.53 61.22 0.2M
2025-09-05 62.03 62.58 60.86 61.37 0.3M
2025-09-04 61.28 61.48 60.59 61.40 0.3M
2025-09-03 61.81 61.96 60.39 60.93 0.2M
2025-09-02 64.40 64.70 62.19 62.19 0.3M
2025-08-29 66.65 67.31 64.76 65.31 0.3M
2025-08-28 67.56 68.68 64.73 67.00 0.5M
2025-08-27 65.72 66.34 65.18 65.83 0.3M
2025-08-26 66.16 66.70 65.65 66.33 0.3M
2025-08-25 67.23 67.45 66.20 66.49 0.2M
2025-08-22 68.24 69.21 67.53 67.79 0.3M
2025-08-21 67.03 68.11 67.03 67.93 0.2M
2025-08-20 67.32 67.82 66.79 67.11 0.2M
2025-08-19 66.98 67.98 66.83 67.36 0.2M
2025-08-18 67.50 67.66 66.79 66.96 0.1M
2025-08-15 68.25 68.25 66.87 67.58 0.2M
2025-08-14 67.62 68.27 66.94 68.10 0.2M
2025-08-13 68.00 69.04 67.85 68.97 0.2M
2025-08-12 66.52 68.05 66.18 67.82 0.1M
2025-08-11 66.60 67.00 65.33 66.13 0.2M
2025-08-08 66.63 66.71 66.01 66.54 0.2M
2025-08-07 66.62 67.42 66.19 66.53 0.2M
2025-08-06 64.00 66.48 63.60 66.04 0.2M
2025-08-05 62.88 63.97 62.62 63.91 0.2M
2025-08-04 62.20 62.99 62.07 62.84 0.2M
2025-08-01 63.04 63.42 61.76 62.18 0.2M
2025-07-31 62.56 63.64 62.56 63.43 0.2M
2025-07-30 64.79 64.82 62.98 63.53 0.3M
2025-07-29 65.39 65.82 64.87 65.14 0.3M
2025-07-28 66.18 66.27 64.41 64.93 0.2M
2025-07-25 66.96 66.96 65.76 66.44 0.2M
2025-07-24 66.79 67.64 66.24 67.01 0.1M
2025-07-23 67.42 67.82 67.16 67.41 0.1M
2025-07-22 66.11 67.49 65.57 67.02 0.2M
2025-07-21 65.97 66.42 65.77 65.77 0.2M
2025-07-18 65.93 66.05 65.09 65.83 0.2M
2025-07-17 65.23 66.55 65.20 65.89 0.1M
2025-07-16 65.30 65.48 64.37 65.27 0.2M
2025-07-15 66.80 66.80 65.06 65.07 0.1M
2025-07-14 66.74 66.87 66.08 66.60 0.2M
2025-07-11 66.93 67.60 66.73 66.90 0.2M
2025-07-10 68.00 68.67 67.36 67.49 0.2M
2025-07-09 67.83 68.35 67.36 67.90 0.3M
2025-07-08 68.83 69.46 68.19 68.21 0.3M
2025-07-07 69.29 70.47 68.69 68.79 0.2M
2025-07-03 69.31 70.04 69.08 69.73 0.1M
2025-07-02 69.80 70.05 69.03 69.66 0.3M
2025-07-01 65.11 70.00 64.95 69.80 0.6M
2025-06-30 65.54 66.04 64.47 64.99 0.2M
2025-06-27 66.13 66.22 64.71 64.90 0.4M
2025-06-26 65.91 66.84 65.77 66.15 0.2M
2025-06-25 66.01 66.01 64.80 65.30 0.2M
2025-06-24 65.51 66.30 65.02 66.02 0.2M
2025-06-23 62.57 65.21 62.57 65.14 0.2M
2025-06-20 63.28 63.66 62.64 62.74 0.4M
2025-06-18 63.08 63.99 62.92 63.04 0.2M
2025-06-17 63.70 64.12 63.14 63.25 0.2M
2025-06-16 63.80 64.99 62.91 64.59 0.2M
2025-06-13 64.03 64.67 63.33 63.48 0.2M
2025-06-12 64.15 64.98 63.70 64.96 0.2M
2025-06-11 64.46 65.49 64.08 64.50 0.2M
2025-06-10 66.05 66.47 64.00 64.19 0.4M
2025-06-09 66.76 66.99 64.98 65.28 0.5M
2025-06-06 64.43 67.89 64.20 66.46 0.5M
2025-06-05 60.40 64.32 59.69 63.68 0.7M
2025-06-04 55.80 55.91 55.02 55.07 0.2M
2025-06-03 54.69 55.85 54.67 55.76 0.2M
2025-06-02 55.44 55.44 54.48 54.84 0.3M
2025-05-30 55.70 56.02 55.32 55.60 0.1M
2025-05-29 55.37 56.12 54.91 55.98 0.1M
2025-05-28 55.91 56.00 55.12 55.18 0.1M
2025-05-27 55.33 56.16 55.14 56.05 0.1M
2025-05-23 54.47 55.01 54.04 54.77 0.1M
2025-05-22 55.00 55.67 54.74 55.40 0.1M
2025-05-21 55.92 56.70 55.37 55.47 0.1M
2025-05-20 56.83 57.15 56.50 56.70 0.1M
2025-05-19 55.99 56.92 55.93 56.84 0.1M
2025-05-16 56.27 56.89 55.97 56.71 0.1M
2025-05-15 56.27 56.72 56.13 56.44 0.1M
2025-05-14 56.20 56.71 55.60 56.50 0.1M
2025-05-13 56.56 56.74 55.99 56.26 0.1M
2025-05-12 56.94 56.94 55.66 56.38 0.2M
2025-05-09 54.92 55.10 54.45 54.82 0.1M
2025-05-08 53.84 55.09 53.82 54.87 0.1M
2025-05-07 54.29 54.29 53.35 53.53 0.1M
2025-05-06 53.59 53.98 53.18 53.69 0.1M
2025-05-05 54.04 54.63 53.70 53.70 0.1M
2025-05-02 53.16 54.55 53.07 54.32 0.1M
2025-05-01 52.38 52.90 51.40 52.45 0.1M
2025-04-30 52.94 52.94 51.81 52.48 0.1M
2025-04-29 53.38 54.54 53.38 53.64 0.2M
2025-04-28 53.53 54.20 53.06 53.52 0.1M
2025-04-25 53.58 54.00 52.76 53.47 0.1M
2025-04-24 52.54 53.91 52.45 53.79 0.1M
2025-04-23 53.85 54.04 52.32 52.62 0.1M
2025-04-22 51.46 52.71 51.23 52.41 0.1M
2025-04-21 50.96 51.24 50.71 51.18 0.1M
2025-04-17 50.92 51.68 50.64 51.32 0.1M
2025-04-16 51.37 51.77 50.24 50.90 0.1M
2025-04-15 51.91 52.33 50.75 51.24 0.1M
2025-04-14 52.45 53.03 52.09 52.55 0.1M
2025-04-11 50.83 52.81 49.99 51.96 0.1M
2025-04-10 51.16 51.85 49.19 50.90 0.2M
2025-04-09 48.86 52.87 48.23 52.46 0.2M
2025-04-08 51.72 52.06 48.40 49.01 0.2M
2025-04-07 50.45 52.78 48.85 50.69 0.2M
2025-04-04 52.23 52.53 50.23 51.86 0.3M
2025-04-03 53.97 54.85 53.10 53.56 0.2M
2025-04-02 54.66 55.71 54.65 55.71 0.1M
2025-04-01 54.79 55.43 54.58 55.25 0.2M
2025-03-31 54.40 55.29 54.13 54.99 0.2M
2025-03-28 56.22 56.22 54.18 54.85 0.1M
2025-03-27 55.44 56.18 54.71 55.99 0.1M
2025-03-26 55.05 55.72 55.05 55.61 0.1M
2025-03-25 55.36 55.59 54.70 55.06 0.1M
2025-03-24 55.48 55.80 54.68 55.57 0.2M
2025-03-21 55.55 55.89 54.20 55.03 0.3M
2025-03-20 55.99 56.47 55.57 56.26 0.1M
2025-03-19 56.19 56.61 55.39 56.51 0.2M
2025-03-18 56.25 56.25 55.43 55.95 0.1M
2025-03-17 55.40 56.36 55.40 56.25 0.1M
2025-03-14 55.10 55.97 55.10 55.87 0.1M
2025-03-13 54.77 55.29 53.59 54.82 0.2M
2025-03-12 55.70 56.09 53.90 54.57 0.2M
2025-03-11 56.02 56.17 55.10 55.58 0.2M
2025-03-10 56.90 57.58 55.22 55.37 0.2M
2025-03-07 56.51 57.83 56.19 57.55 0.2M
2025-03-06 56.05 56.71 55.24 56.50 0.2M
2025-03-05 54.99 56.53 54.99 56.32 0.2M
2025-03-04 54.86 55.41 53.88 54.63 0.2M
2025-03-03 57.38 58.30 54.96 55.52 0.2M
2025-02-28 55.82 57.48 55.82 57.26 0.4M
2025-02-27 59.81 59.81 53.43 55.26 0.5M
2025-02-26 60.50 61.29 60.00 60.35 0.1M
2025-02-25 60.34 61.09 60.30 60.56 0.1M
2025-02-24 60.35 60.71 59.65 59.81 0.2M
2025-02-21 61.58 61.69 59.83 59.95 0.1M
2025-02-20 60.53 61.26 60.51 61.11 0.1M
2025-02-19 61.05 61.34 60.75 60.77 0.1M
2025-02-18 60.95 61.95 60.95 61.82 0.1M
2025-02-14 61.29 61.67 60.53 61.13 0.1M
2025-02-13 60.37 60.91 60.22 60.79 0.1M
2025-02-12 59.76 60.45 59.25 59.87 0.2M
2025-02-11 60.66 61.27 60.32 61.03 0.1M
2025-02-10 61.31 61.60 60.66 61.03 0.1M
2025-02-07 62.09 62.09 60.77 61.14 0.1M
2025-02-06 62.87 62.87 61.80 62.01 0.1M
2025-02-05 61.88 62.58 61.59 62.30 0.1M
2025-02-04 60.67 61.74 60.67 61.72 0.1M
2025-02-03 59.95 60.91 59.31 60.61 0.2M
2025-01-31 61.98 62.39 60.91 61.22 0.2M
2025-01-30 62.24 63.03 61.67 62.33 0.2M
2025-01-29 61.30 62.36 61.14 61.88 0.2M
2025-01-28 62.11 62.37 61.51 61.63 0.1M
2025-01-27 61.74 62.75 61.74 62.45 0.2M
2025-01-24 61.19 61.97 60.98 61.78 0.1M
2025-01-23 61.01 61.59 60.61 61.49 0.1M
2025-01-22 61.59 62.30 61.13 61.25 0.2M
2025-01-21 61.84 62.43 61.82 62.18 0.1M
2025-01-17 61.94 62.20 61.13 61.44 0.1M
2025-01-16 60.68 61.60 60.57 61.39 0.1M
2025-01-15 61.07 61.39 60.18 60.79 0.1M
2025-01-14 59.27 60.13 59.01 59.92 0.1M
2025-01-13 57.63 59.16 57.56 59.03 0.1M
2025-01-10 58.59 58.87 57.89 58.03 0.2M
2025-01-08 58.92 60.31 58.81 59.66 0.2M
2025-01-07 60.67 61.35 59.41 59.49 0.2M
2025-01-06 61.12 61.76 60.50 60.67 0.2M
2025-01-03 60.50 61.25 60.01 61.03 0.3M
2025-01-02 61.81 62.33 60.10 60.50 0.2M