Greif Bros Corp B (GEFb)

GEFb
🏛️ États-Unis →
61.61
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 67.15 67.15 66.00 66.01 0.0M
2023-12-28 66.86 67.30 66.62 67.09 0.0M
2023-12-27 67.62 67.88 66.69 67.39 0.0M
2023-12-26 66.65 68.00 66.62 67.64 0.0M
2023-12-22 67.74 67.84 66.71 67.03 0.0M
2023-12-21 67.08 68.99 66.70 67.11 0.0M
2023-12-20 67.15 68.27 67.01 67.59 0.0M
2023-12-19 64.80 67.75 64.80 67.75 0.0M
2023-12-18 65.02 65.75 64.87 64.95 0.0M
2023-12-15 66.38 66.47 63.89 64.41 0.1M
2023-12-14 67.36 67.97 66.00 66.88 0.0M
2023-12-13 62.23 66.36 62.23 66.28 0.0M
2023-12-12 62.07 63.49 62.07 62.55 0.0M
2023-12-11 64.05 64.75 63.50 63.56 0.0M
2023-12-08 65.50 66.46 64.18 64.40 0.0M
2023-12-07 65.41 67.44 65.41 67.44 0.0M
2023-12-06 69.82 71.20 69.38 69.38 0.0M
2023-12-05 70.15 71.18 70.00 70.03 0.0M
2023-12-04 70.97 70.97 69.62 70.72 0.0M
2023-12-01 70.04 70.66 70.04 70.42 0.0M
2023-11-30 68.09 70.03 68.09 69.65 0.0M
2023-11-29 66.95 68.74 66.95 68.59 0.0M
2023-11-28 67.01 67.44 66.99 67.17 0.0M
2023-11-27 67.04 67.86 67.04 67.42 0.0M
2023-11-24 67.40 67.45 67.20 67.28 0.0M
2023-11-22 67.08 67.47 66.93 66.96 0.0M
2023-11-21 67.04 67.59 66.73 66.73 0.0M
2023-11-20 68.78 68.78 67.25 67.55 0.0M
2023-11-17 67.79 68.71 67.79 68.30 0.0M
2023-11-16 67.62 67.88 67.19 67.38 0.0M
2023-11-15 68.40 68.80 67.30 68.10 0.0M
2023-11-14 66.31 68.38 66.31 68.28 0.0M
2023-11-13 64.51 65.81 64.06 64.82 0.0M
2023-11-10 65.11 65.60 64.50 65.28 0.0M
2023-11-09 64.04 64.87 63.91 64.48 0.0M
2023-11-08 65.60 65.62 64.05 64.38 0.0M
2023-11-07 65.14 65.53 64.76 64.85 0.0M
2023-11-06 65.85 66.01 65.25 65.80 0.0M
2023-11-03 66.15 66.99 65.96 66.24 0.0M
2023-11-02 64.28 65.07 64.00 65.07 0.0M
2023-11-01 63.90 64.41 63.47 63.85 0.0M
2023-10-31 63.85 64.53 63.85 64.06 0.0M
2023-10-30 63.60 64.57 63.60 64.26 0.0M
2023-10-27 64.46 64.46 63.50 63.66 0.0M
2023-10-26 64.01 64.76 64.01 64.51 0.0M
2023-10-25 63.27 63.53 62.52 63.09 0.0M
2023-10-24 63.35 63.35 62.77 63.00 0.0M
2023-10-23 62.85 63.49 62.55 62.77 0.0M
2023-10-20 63.85 64.11 63.30 63.37 0.0M
2023-10-19 64.18 64.61 63.60 63.60 0.0M
2023-10-18 65.14 65.30 64.24 64.24 0.0M
2023-10-17 65.39 67.10 65.39 65.53 0.0M
2023-10-16 64.81 66.05 64.81 65.39 0.0M
2023-10-13 65.07 65.07 64.24 64.31 0.0M
2023-10-12 65.73 65.73 64.72 64.81 0.0M
2023-10-11 66.21 67.19 65.50 65.98 0.0M
2023-10-10 67.10 67.10 65.90 65.94 0.0M
2023-10-09 65.45 66.98 65.39 66.44 0.0M
2023-10-06 66.43 66.43 65.33 65.58 0.0M
2023-10-05 66.14 66.25 65.48 66.00 0.0M
2023-10-04 66.34 66.62 65.27 66.14 0.0M
2023-10-03 67.39 67.39 66.04 66.33 0.0M
2023-10-02 66.48 67.94 66.48 67.56 0.0M
2023-09-29 68.10 68.10 66.31 66.56 0.0M
2023-09-28 67.49 68.16 67.15 67.88 0.0M
2023-09-27 66.39 67.40 66.39 67.15 0.0M
2023-09-26 67.30 67.30 65.90 65.90 0.0M
2023-09-25 67.26 68.10 67.19 67.19 0.0M
2023-09-22 68.94 68.94 67.51 67.64 0.0M
2023-09-21 68.75 69.05 68.45 68.46 0.0M
2023-09-20 69.41 69.96 68.85 68.86 0.0M
2023-09-19 69.29 69.80 68.85 68.90 0.0M
2023-09-18 68.54 70.16 68.54 69.03 0.0M
2023-09-15 69.77 70.06 68.40 68.71 0.1M
2023-09-14 70.14 71.07 69.25 69.96 0.0M
2023-09-13 71.38 71.38 69.97 70.16 0.0M
2023-09-12 70.67 71.68 70.67 71.45 0.0M
2023-09-11 71.43 71.51 70.15 70.68 0.0M
2023-09-08 71.02 71.16 70.50 71.01 0.0M
2023-09-07 72.49 72.49 70.75 71.02 0.0M
2023-09-06 72.52 73.21 71.62 72.17 0.0M
2023-09-05 75.14 75.14 71.32 72.92 0.0M
2023-09-01 75.74 76.00 75.01 75.48 0.0M
2023-08-31 76.50 76.50 73.08 74.53 0.0M
2023-08-30 75.65 76.65 75.65 75.91 0.0M
2023-08-29 74.57 76.12 74.57 75.95 0.0M
2023-08-28 74.50 75.94 74.50 74.89 0.0M
2023-08-25 73.07 74.71 73.07 74.53 0.0M
2023-08-24 71.45 73.55 71.45 73.19 0.0M
2023-08-23 71.30 72.02 71.30 71.78 0.0M
2023-08-22 72.00 72.25 71.61 71.65 0.0M
2023-08-21 73.20 73.63 71.93 72.25 0.0M
2023-08-18 72.60 73.73 72.38 73.01 0.0M
2023-08-17 73.92 75.32 73.20 73.57 0.0M
2023-08-16 74.90 75.29 73.84 73.92 0.0M
2023-08-15 74.90 75.21 74.75 74.90 0.0M
2023-08-14 76.38 76.38 75.17 75.51 0.0M
2023-08-11 77.25 77.42 76.70 76.81 0.0M
2023-08-10 78.17 78.31 77.13 77.77 0.0M
2023-08-09 77.69 77.93 77.38 77.68 0.0M
2023-08-08 78.28 78.28 77.10 77.14 0.0M
2023-08-07 78.76 80.05 78.76 79.15 0.0M
2023-08-04 80.14 80.14 78.67 78.96 0.0M
2023-08-03 78.87 80.03 77.75 79.47 0.0M
2023-08-02 79.65 79.85 78.34 78.53 0.0M
2023-08-01 79.19 79.88 78.78 79.45 0.0M
2023-07-31 79.35 79.67 78.48 79.07 0.0M
2023-07-28 79.58 80.32 79.07 79.07 0.0M
2023-07-27 78.63 79.75 78.63 78.84 0.0M
2023-07-26 79.00 79.00 77.83 78.03 0.0M
2023-07-25 78.00 79.49 78.00 78.73 0.0M
2023-07-24 77.50 78.72 77.00 77.97 0.0M
2023-07-21 79.12 79.12 77.38 77.54 0.0M
2023-07-20 79.63 80.00 78.67 78.89 0.0M
2023-07-19 79.67 79.72 78.62 79.58 0.0M
2023-07-18 78.25 79.50 78.00 79.35 0.0M
2023-07-17 79.00 79.25 78.48 78.48 0.0M
2023-07-14 79.54 79.54 78.50 79.14 0.0M
2023-07-13 79.24 79.93 78.49 79.54 0.0M
2023-07-12 78.31 79.92 77.46 78.89 0.0M
2023-07-11 77.19 77.75 77.05 77.59 0.0M
2023-07-10 75.28 77.86 75.28 76.81 0.0M
2023-07-07 75.85 76.58 74.64 74.99 0.0M
2023-07-06 76.61 76.61 75.01 75.37 0.0M
2023-07-05 78.75 78.75 76.49 76.58 0.0M
2023-07-03 77.69 78.96 77.69 78.79 0.0M
2023-06-30 77.08 78.25 77.08 77.25 0.0M
2023-06-29 75.96 77.51 75.96 76.91 0.0M
2023-06-28 76.89 76.89 75.51 75.90 0.0M
2023-06-27 75.50 77.30 75.39 76.48 0.0M
2023-06-26 75.50 76.25 75.50 75.66 0.0M
2023-06-23 75.56 76.85 74.93 75.58 0.1M
2023-06-22 77.00 77.00 75.52 76.30 0.0M
2023-06-21 78.57 78.57 76.72 76.88 0.0M
2023-06-20 80.00 80.00 78.28 78.44 0.0M
2023-06-16 80.20 80.20 79.29 80.11 0.0M
2023-06-15 78.87 80.30 78.08 80.07 0.0M
2023-06-14 81.26 81.49 79.59 79.83 0.0M
2023-06-13 81.88 82.22 80.75 81.52 0.0M
2023-06-12 81.50 82.27 80.01 81.88 0.0M
2023-06-09 80.78 82.09 80.06 81.43 0.0M
2023-06-08 75.48 80.55 75.18 80.15 0.0M
2023-06-07 72.35 74.39 72.00 73.87 0.0M
2023-06-06 71.53 72.89 71.50 71.89 0.0M
2023-06-05 71.36 71.56 69.96 71.31 0.0M
2023-06-02 70.00 71.48 69.61 71.39 0.1M
2023-06-01 70.12 70.12 69.10 69.36 0.0M
2023-05-31 70.66 70.66 69.05 69.95 0.0M
2023-05-30 70.87 71.04 69.89 70.23 0.0M
2023-05-26 71.01 71.74 70.72 70.88 0.0M
2023-05-25 72.21 72.21 70.70 70.99 0.0M
2023-05-24 74.20 74.20 72.42 72.42 0.0M
2023-05-23 73.25 74.53 73.00 74.09 0.0M
2023-05-22 73.00 73.81 72.94 73.80 0.0M
2023-05-19 73.73 74.10 72.50 72.99 0.1M
2023-05-18 73.19 73.50 72.82 73.00 0.1M
2023-05-17 73.83 73.83 73.08 73.19 0.1M
2023-05-16 76.25 76.25 73.00 73.12 0.0M
2023-05-15 76.40 76.52 75.64 76.25 0.0M
2023-05-12 75.28 76.51 75.22 76.51 0.0M
2023-05-11 76.03 76.09 74.48 75.12 0.0M
2023-05-10 76.75 76.75 75.32 75.95 0.0M
2023-05-09 77.38 77.45 76.21 76.21 0.0M
2023-05-08 77.95 77.96 77.21 77.76 0.0M
2023-05-05 76.00 78.15 76.00 77.95 0.0M
2023-05-04 77.29 77.29 75.71 75.87 0.0M
2023-05-03 78.70 78.99 77.80 77.99 0.0M
2023-05-02 79.21 79.21 77.04 78.28 0.0M
2023-05-01 79.23 79.30 78.89 79.24 0.0M
2023-04-28 78.00 79.05 78.00 78.74 0.0M
2023-04-27 77.44 78.15 76.75 78.15 0.0M
2023-04-26 78.31 78.86 76.68 77.06 0.0M
2023-04-25 80.00 80.00 78.47 78.99 0.0M
2023-04-24 80.48 80.87 80.20 80.35 0.0M
2023-04-21 79.59 80.20 79.08 80.18 0.0M
2023-04-20 78.52 79.52 78.52 79.50 0.0M
2023-04-19 78.25 78.74 77.48 78.14 0.0M
2023-04-18 78.15 78.25 77.37 78.25 0.0M
2023-04-17 77.61 78.05 75.95 77.66 0.0M
2023-04-14 77.92 78.05 77.05 77.59 0.0M
2023-04-13 78.09 78.09 77.16 77.73 0.0M
2023-04-12 78.58 78.67 77.23 77.85 0.0M
2023-04-11 75.45 78.30 75.41 77.97 0.0M
2023-04-10 74.40 75.79 74.40 75.45 0.0M
2023-04-06 75.19 75.19 74.00 74.27 0.0M
2023-04-05 75.10 75.29 74.26 75.00 0.0M
2023-04-04 76.50 76.50 74.59 75.05 0.0M
2023-04-03 76.78 76.96 76.12 76.43 0.0M
2023-03-31 76.17 76.52 75.80 76.52 0.0M
2023-03-30 75.09 75.75 75.02 75.33 0.0M
2023-03-29 75.19 75.36 74.38 74.92 0.0M
2023-03-28 73.88 74.92 73.88 74.40 0.0M
2023-03-27 73.70 74.17 73.64 73.90 0.0M
2023-03-24 72.17 73.37 71.66 73.19 0.0M
2023-03-23 72.87 73.42 71.83 72.41 0.0M
2023-03-22 72.86 73.63 72.34 72.50 0.0M
2023-03-21 73.47 73.47 72.70 72.75 0.0M
2023-03-20 70.94 73.02 70.92 72.45 0.1M
2023-03-17 70.07 70.27 68.82 70.23 0.1M
2023-03-16 68.11 71.04 67.71 70.11 0.1M
2023-03-15 69.26 70.24 68.50 69.44 0.1M
2023-03-14 72.41 72.41 69.96 70.64 0.0M
2023-03-13 69.99 70.96 69.67 70.58 0.0M
2023-03-10 71.39 71.39 69.50 70.22 0.0M
2023-03-09 72.89 72.89 71.08 71.17 0.0M
2023-03-08 74.05 74.05 71.81 72.73 0.0M
2023-03-07 74.80 74.80 73.55 73.87 0.0M
2023-03-06 77.69 77.69 74.32 74.71 0.0M
2023-03-03 75.73 77.73 75.38 77.35 0.0M
2023-03-02 81.93 81.93 75.77 76.11 0.0M
2023-03-01 82.30 84.87 82.30 84.29 0.0M
2023-02-28 82.34 82.94 81.72 82.28 0.0M
2023-02-27 82.09 82.80 81.54 81.75 0.0M
2023-02-24 81.63 81.76 80.52 81.65 0.0M
2023-02-23 81.44 81.81 80.96 81.63 0.0M
2023-02-22 79.34 81.21 79.34 80.92 0.0M
2023-02-21 82.73 82.73 79.58 79.78 0.0M
2023-02-17 83.29 83.78 83.18 83.56 0.0M
2023-02-16 82.65 83.21 82.44 83.10 0.0M
2023-02-15 82.54 83.50 82.54 83.40 0.0M
2023-02-14 82.07 83.08 81.93 82.33 0.0M
2023-02-13 80.71 82.11 80.48 82.00 0.0M
2023-02-10 80.27 80.87 79.88 80.48 0.0M
2023-02-09 82.35 82.65 79.97 79.97 0.0M
2023-02-08 82.33 82.51 81.45 81.68 0.0M
2023-02-07 82.55 83.36 81.92 83.00 0.0M
2023-02-06 83.00 83.15 82.44 83.13 0.0M
2023-02-03 83.78 83.81 82.94 83.02 0.0M
2023-02-02 82.65 84.34 82.64 84.10 0.0M
2023-02-01 81.84 83.05 80.98 82.53 0.0M
2023-01-31 81.05 82.61 80.86 82.40 0.0M
2023-01-30 80.48 81.48 80.41 80.52 0.0M
2023-01-27 80.25 81.27 80.10 80.10 0.0M
2023-01-26 79.82 80.67 79.82 80.67 0.0M
2023-01-25 78.98 79.39 78.20 79.39 0.0M
2023-01-24 78.58 79.41 78.01 78.98 0.0M
2023-01-23 79.83 80.47 78.64 79.03 0.0M
2023-01-20 80.01 80.27 79.33 79.85 0.0M
2023-01-19 79.54 80.56 78.54 79.47 0.0M
2023-01-18 81.09 81.09 79.20 79.34 0.0M
2023-01-17 82.60 82.60 80.53 80.68 0.0M
2023-01-13 81.32 82.50 80.47 82.12 0.0M
2023-01-12 79.84 81.93 79.81 81.26 0.0M
2023-01-11 79.82 80.75 79.32 79.52 0.0M
2023-01-10 78.69 79.47 77.75 79.44 0.0M
2023-01-09 78.60 78.90 78.23 78.30 0.0M
2023-01-06 79.58 80.00 77.86 78.11 0.0M
2023-01-05 79.37 79.37 77.74 78.86 0.0M
2023-01-04 79.18 80.71 78.94 78.94 0.0M
2023-01-03 79.12 79.12 77.27 78.47 0.0M