Greif Bros Corp B (GEFb)

GEFb
🏛️ Vereinigte Staaten →
61.61
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 59.75 60.45 59.04 59.78 0.0M
2021-12-30 59.19 60.00 59.19 59.61 0.0M
2021-12-29 59.80 59.96 59.30 59.71 0.0M
2021-12-28 58.86 58.98 58.52 58.79 0.0M
2021-12-27 57.33 58.77 57.02 58.77 0.0M
2021-12-23 57.52 58.28 57.09 57.44 0.0M
2021-12-22 57.23 57.91 56.55 57.43 0.0M
2021-12-21 56.03 58.10 56.03 57.56 0.0M
2021-12-20 58.32 58.60 55.69 56.27 0.0M
2021-12-17 60.74 60.74 59.07 59.09 0.0M
2021-12-16 59.30 60.90 59.30 60.70 0.0M
2021-12-15 57.86 60.50 57.52 59.70 0.1M
2021-12-14 59.21 59.74 57.67 57.86 0.0M
2021-12-13 60.46 61.17 58.58 59.08 0.0M
2021-12-10 60.70 61.56 60.26 60.26 0.0M
2021-12-09 60.60 63.03 60.50 61.85 0.0M
2021-12-08 60.55 61.47 60.50 60.65 0.0M
2021-12-07 61.88 62.60 60.54 60.54 0.0M
2021-12-06 61.49 62.78 60.18 62.01 0.0M
2021-12-03 62.00 62.52 60.89 60.89 0.0M
2021-12-02 59.92 61.91 59.11 61.91 0.0M
2021-12-01 60.87 62.17 59.01 59.01 0.0M
2021-11-30 62.48 63.25 59.17 59.17 0.0M
2021-11-29 68.55 68.55 62.79 63.27 0.0M
2021-11-26 68.12 68.72 66.53 66.53 0.0M
2021-11-24 69.72 70.35 69.22 69.94 0.0M
2021-11-23 70.20 70.99 70.05 70.61 0.0M
2021-11-22 70.30 70.70 69.78 69.78 0.0M
2021-11-19 68.99 69.35 68.44 68.60 0.0M
2021-11-18 70.30 70.30 68.02 69.42 0.0M
2021-11-17 69.87 69.87 68.45 69.83 0.0M
2021-11-16 70.05 70.45 70.05 70.15 0.0M
2021-11-15 69.08 70.48 69.08 70.30 0.0M
2021-11-12 69.87 70.27 68.72 69.56 0.0M
2021-11-11 70.44 71.30 69.91 71.23 0.0M
2021-11-10 70.35 70.35 69.00 70.04 0.0M
2021-11-09 69.18 70.32 69.18 70.32 0.0M
2021-11-08 68.98 69.09 68.50 69.09 0.0M
2021-11-05 67.15 69.55 67.15 68.83 0.0M
2021-11-04 67.07 67.14 66.83 67.14 0.0M
2021-11-03 65.45 66.79 65.20 66.79 0.0M
2021-11-02 65.16 65.81 65.09 65.37 0.0M
2021-11-01 64.15 66.00 64.15 65.30 0.0M
2021-10-29 65.60 65.60 65.16 65.26 0.0M
2021-10-28 65.11 65.35 65.11 65.35 0.0M
2021-10-27 64.41 65.56 64.02 64.02 0.0M
2021-10-26 63.93 65.10 63.72 64.41 0.0M
2021-10-25 64.25 64.65 63.87 64.09 0.0M
2021-10-22 64.23 64.85 63.41 63.41 0.0M
2021-10-21 65.18 65.18 63.29 63.76 0.0M
2021-10-20 63.90 64.90 63.90 64.39 0.0M
2021-10-19 63.64 63.64 61.70 62.93 0.0M
2021-10-18 64.56 64.84 62.86 63.13 0.0M
2021-10-15 66.66 66.66 64.10 64.10 0.0M
2021-10-14 68.46 68.46 64.81 64.81 0.0M
2021-10-13 69.00 69.00 68.00 68.68 0.0M
2021-10-12 67.89 69.30 67.40 69.30 0.0M
2021-10-11 67.64 69.39 67.64 67.89 0.0M
2021-10-08 67.75 67.93 67.35 67.78 0.0M
2021-10-07 66.82 68.50 66.82 68.49 0.0M
2021-10-06 65.98 66.43 65.39 66.43 0.0M
2021-10-05 66.19 67.00 65.71 67.00 0.0M
2021-10-04 65.27 66.51 65.27 65.65 0.0M
2021-10-01 65.09 66.01 63.82 65.08 0.0M
2021-09-30 66.26 66.26 64.42 64.80 0.0M
2021-09-29 65.74 66.11 64.74 65.94 0.0M
2021-09-28 65.13 66.60 64.25 65.41 0.0M
2021-09-27 63.75 64.91 63.75 64.50 0.0M
2021-09-24 63.59 64.02 63.04 63.30 0.0M
2021-09-23 63.39 64.04 62.97 63.90 0.0M
2021-09-22 61.44 62.91 60.70 62.75 0.0M
2021-09-21 62.10 62.10 60.00 61.78 0.0M
2021-09-20 61.13 61.31 59.96 61.31 0.0M
2021-09-17 62.70 63.05 60.86 63.05 0.1M
2021-09-16 65.70 65.70 61.95 62.83 0.0M
2021-09-15 63.13 67.75 63.13 66.49 0.0M
2021-09-14 63.78 64.12 63.03 63.10 0.0M
2021-09-13 63.62 64.25 62.79 63.78 0.0M
2021-09-10 63.70 64.86 63.33 63.33 0.0M
2021-09-09 63.75 64.54 63.66 63.66 0.0M
2021-09-08 63.75 65.43 63.75 64.04 0.0M
2021-09-07 67.71 67.71 63.42 64.26 0.0M
2021-09-03 65.75 68.35 65.75 68.35 0.0M
2021-09-02 63.41 65.29 63.00 65.29 0.0M
2021-09-01 62.75 63.45 61.10 62.58 0.0M
2021-08-31 62.26 62.43 60.95 61.50 0.0M
2021-08-30 62.23 62.44 61.63 61.63 0.0M
2021-08-27 60.80 62.69 60.80 62.66 0.0M
2021-08-26 62.32 62.51 60.82 60.82 0.0M
2021-08-25 61.14 62.84 61.14 62.33 0.0M
2021-08-24 61.66 61.78 60.65 61.20 0.0M
2021-08-23 62.09 62.09 61.11 61.11 0.0M
2021-08-20 60.73 61.72 60.73 61.05 0.0M
2021-08-19 61.70 61.76 60.70 61.06 0.0M
2021-08-18 62.82 62.99 61.42 61.75 0.0M
2021-08-17 63.15 63.32 61.76 61.76 0.0M
2021-08-16 62.27 63.40 62.27 63.15 0.0M
2021-08-13 63.63 63.63 62.96 62.97 0.0M
2021-08-12 62.76 63.46 62.75 63.46 0.0M
2021-08-11 62.38 62.88 62.01 62.39 0.0M
2021-08-10 60.67 61.91 60.64 61.37 0.0M
2021-08-09 61.54 61.63 61.36 61.50 0.0M
2021-08-06 61.34 61.82 61.32 61.32 0.0M
2021-08-05 60.77 60.90 60.17 60.90 0.0M
2021-08-04 60.81 61.26 59.77 60.40 0.0M
2021-08-03 60.66 62.22 60.49 61.25 0.0M
2021-08-02 60.34 61.66 60.20 60.20 0.0M
2021-07-30 60.51 61.13 59.53 60.88 0.0M
2021-07-29 60.08 61.05 60.08 61.05 0.0M
2021-07-28 59.79 60.25 59.67 60.25 0.0M
2021-07-27 59.09 60.73 59.09 59.77 0.0M
2021-07-26 58.52 59.49 58.52 59.41 0.0M
2021-07-23 58.60 58.60 57.89 58.35 0.0M
2021-07-22 58.60 58.60 57.32 58.25 0.0M
2021-07-21 58.10 59.50 57.97 57.97 0.0M
2021-07-20 56.48 58.62 56.48 57.38 0.0M
2021-07-19 56.72 57.64 56.01 56.11 0.0M
2021-07-16 59.04 59.40 57.44 57.58 0.0M
2021-07-15 58.00 59.00 57.86 57.86 0.0M
2021-07-14 59.39 59.44 58.32 58.32 0.0M
2021-07-13 60.95 60.95 59.00 59.00 0.0M
2021-07-12 59.00 60.75 58.21 60.04 0.0M
2021-07-09 58.83 59.65 58.83 59.14 0.0M
2021-07-08 57.35 59.15 57.14 58.01 0.0M
2021-07-07 58.09 59.16 56.88 58.52 0.0M
2021-07-06 58.83 58.83 56.77 57.68 0.0M
2021-07-02 58.81 58.88 57.78 58.20 0.0M
2021-07-01 59.75 59.75 58.97 59.32 0.0M
2021-06-30 59.01 60.02 58.30 59.00 0.0M
2021-06-29 59.92 60.09 58.55 58.61 0.0M
2021-06-28 60.49 60.49 59.62 60.48 0.0M
2021-06-25 60.00 61.40 59.87 59.92 0.1M
2021-06-24 60.02 60.64 59.57 60.64 0.0M
2021-06-23 58.96 61.15 58.96 60.36 0.0M
2021-06-22 60.68 61.31 60.19 61.24 0.0M
2021-06-21 59.00 61.30 59.00 60.53 0.0M
2021-06-18 60.40 60.41 58.26 58.26 0.0M
2021-06-17 63.75 63.75 60.05 62.05 0.0M
2021-06-16 63.00 64.77 62.40 63.91 0.1M
2021-06-15 62.27 63.00 60.90 62.40 0.0M
2021-06-14 62.90 62.90 60.38 61.00 0.0M
2021-06-11 61.57 62.86 61.02 62.86 0.0M
2021-06-10 59.10 60.70 58.11 60.69 0.0M
2021-06-09 59.01 59.01 57.55 58.57 0.0M
2021-06-08 57.14 58.98 56.70 58.23 0.0M
2021-06-07 58.45 58.85 56.41 57.00 0.0M
2021-06-04 58.77 59.26 58.00 58.44 0.0M
2021-06-03 58.69 58.88 57.35 58.88 0.0M
2021-06-02 59.93 60.00 57.98 58.16 0.0M
2021-06-01 59.43 60.93 59.21 60.53 0.0M
2021-05-28 61.01 61.01 58.49 59.78 0.0M
2021-05-27 60.99 60.99 59.75 60.99 0.0M
2021-05-26 58.75 60.70 58.75 60.70 0.0M
2021-05-25 61.24 62.05 58.60 58.60 0.0M
2021-05-24 62.66 62.66 60.11 60.11 0.0M
2021-05-21 62.50 63.10 62.17 62.20 0.0M
2021-05-20 60.20 62.91 60.00 62.63 0.0M
2021-05-19 60.71 60.71 59.45 59.88 0.0M
2021-05-18 61.72 62.50 61.10 61.10 0.0M
2021-05-17 63.03 63.45 61.72 61.75 0.0M
2021-05-14 62.35 63.00 62.02 62.62 0.0M
2021-05-13 60.86 62.50 60.86 61.83 0.0M
2021-05-12 62.01 62.29 59.91 59.91 0.0M
2021-05-11 61.81 63.02 61.65 62.62 0.0M
2021-05-10 64.54 64.77 62.17 62.17 0.0M
2021-05-07 63.60 64.79 63.60 64.79 0.0M
2021-05-06 63.47 64.00 62.86 63.52 0.0M
2021-05-05 62.43 63.97 62.43 63.97 0.0M
2021-05-04 61.66 63.70 61.66 62.20 0.0M
2021-05-03 60.93 62.50 60.93 62.48 0.0M
2021-04-30 61.23 61.23 59.80 59.81 0.0M
2021-04-29 61.52 62.18 60.82 61.55 0.0M
2021-04-28 60.69 61.34 60.50 61.33 0.0M
2021-04-27 59.89 60.55 59.77 60.55 0.0M
2021-04-26 60.03 60.44 59.70 60.31 0.0M
2021-04-23 59.27 59.98 58.88 59.24 0.0M
2021-04-22 58.86 59.32 57.91 57.91 0.0M
2021-04-21 58.44 59.24 58.44 58.92 0.0M
2021-04-20 59.01 59.26 57.39 58.00 0.0M
2021-04-19 59.48 60.16 58.62 58.68 0.0M
2021-04-16 60.06 60.37 58.80 59.22 0.0M
2021-04-15 59.48 59.48 58.79 59.00 0.0M
2021-04-14 58.62 59.35 58.54 58.54 0.0M
2021-04-13 59.86 60.07 58.38 58.38 0.0M
2021-04-12 58.16 60.18 58.16 60.10 0.0M
2021-04-09 57.26 58.99 57.26 58.32 0.0M
2021-04-08 58.65 58.65 57.38 57.40 0.0M
2021-04-07 59.55 59.55 57.08 57.08 0.0M
2021-04-06 58.22 59.55 58.22 59.55 0.0M
2021-04-05 57.78 59.12 57.78 58.36 0.0M
2021-04-01 57.99 58.27 57.11 58.27 0.0M
2021-03-31 58.95 58.95 57.24 57.24 0.0M
2021-03-30 58.40 59.66 57.80 59.40 0.0M
2021-03-29 58.30 59.20 57.99 58.49 0.0M
2021-03-26 57.37 59.26 57.37 59.26 0.0M
2021-03-25 55.37 57.68 55.29 57.58 0.0M
2021-03-24 55.00 58.07 55.00 55.54 0.0M
2021-03-23 55.59 56.70 54.30 54.72 0.0M
2021-03-22 58.96 58.96 55.67 56.75 0.0M
2021-03-19 60.66 60.90 58.89 59.31 0.1M
2021-03-18 60.30 62.50 60.22 60.80 0.0M
2021-03-17 59.91 62.68 59.00 61.33 0.1M
2021-03-16 59.15 59.69 57.72 59.46 0.0M
2021-03-15 59.79 60.25 57.73 60.25 0.0M
2021-03-12 58.48 60.67 58.46 60.67 0.0M
2021-03-11 57.30 58.74 56.78 58.74 0.0M
2021-03-10 58.11 58.40 57.12 58.20 0.0M
2021-03-09 57.16 58.80 57.16 58.11 0.0M
2021-03-08 56.55 58.76 56.55 58.76 0.0M
2021-03-05 54.72 56.99 53.90 56.99 0.0M
2021-03-04 52.04 54.50 52.04 53.93 0.0M
2021-03-03 51.50 53.61 50.88 52.37 0.0M
2021-03-02 52.48 52.48 50.84 51.40 0.0M
2021-03-01 50.30 52.60 49.86 52.41 0.0M
2021-02-26 50.00 50.75 49.50 49.50 0.0M
2021-02-25 48.90 51.86 48.90 48.90 0.0M
2021-02-24 47.76 49.09 47.72 48.80 0.0M
2021-02-23 49.50 49.65 47.84 47.84 0.0M
2021-02-22 48.80 50.42 48.50 48.50 0.0M
2021-02-19 48.13 49.56 48.13 49.15 0.0M
2021-02-18 48.34 49.54 48.01 48.01 0.0M
2021-02-17 48.27 49.35 48.11 48.11 0.0M
2021-02-16 50.27 50.27 47.76 47.76 0.0M
2021-02-12 49.83 50.41 49.83 50.35 0.0M
2021-02-11 50.44 50.56 49.02 49.02 0.0M
2021-02-10 51.20 51.39 49.72 49.72 0.0M
2021-02-09 49.67 50.45 49.17 49.72 0.0M
2021-02-08 49.20 50.45 49.20 50.45 0.0M
2021-02-05 48.25 49.62 48.21 49.53 0.0M
2021-02-04 46.94 48.23 46.40 48.23 0.0M
2021-02-03 47.13 47.69 46.67 46.89 0.0M
2021-02-02 46.68 47.70 46.40 47.12 0.0M
2021-02-01 45.92 47.45 45.58 46.56 0.0M
2021-01-29 46.85 46.91 45.18 45.70 0.0M
2021-01-28 47.82 47.92 46.49 46.63 0.0M
2021-01-27 48.01 49.17 46.51 46.51 0.0M
2021-01-26 49.56 49.94 48.98 49.05 0.0M
2021-01-25 50.02 50.97 48.73 49.56 0.0M
2021-01-22 49.23 51.04 49.01 51.04 0.0M
2021-01-21 51.19 51.19 49.90 49.90 0.0M
2021-01-20 51.03 51.03 49.82 50.65 0.0M
2021-01-19 51.00 51.57 50.50 50.58 0.0M
2021-01-15 51.40 52.65 51.03 51.61 0.0M
2021-01-14 51.30 53.00 51.30 52.60 0.0M
2021-01-13 52.36 52.36 50.50 51.08 0.0M
2021-01-12 52.40 52.76 52.09 52.40 0.0M
2021-01-11 51.27 52.80 51.27 52.56 0.0M
2021-01-08 53.10 53.10 50.51 51.62 0.0M
2021-01-07 52.14 52.90 52.11 52.90 0.0M
2021-01-06 50.74 53.90 50.74 52.65 0.0M
2021-01-05 48.10 50.35 48.10 49.71 0.0M
2021-01-04 48.60 49.46 48.10 48.17 0.0M