Greif Inc Class B GEF.B
NYSE · Vereinigte Staaten · Prozessindustrie
$110,64+0,45 (+0,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | $110,64 | +0,41 % | $110,80 | $112,60 | $110,02 | 35,20K |
| 2026-10-15 | $110,19 | +2,47 % | $108,01 | $110,27 | $108,01 | 13,60K |
| 2026-10-14 | $107,53 | +1,81 % | $104,07 | $107,53 | $104,07 | 153,70K |
| 2026-10-13 | $105,62 | -0,43 % | $106,00 | $106,64 | $104,39 | 45,00K |
| 2026-10-12 | $106,08 | -1,81 % | $107,26 | $108,29 | $105,76 | 84,80K |
| 2026-10-09 | $108,04 | +0,13 % | $108,15 | $108,79 | $107,16 | 34,80K |
| 2026-10-08 | $107,90 | -0,95 % | $109,50 | $110,36 | $106,68 | 70,40K |
| 2026-10-07 | $108,93 | +1,21 % | $106,21 | $109,48 | $105,91 | 50,30K |
| 2026-10-06 | $107,63 | +0,11 % | $108,43 | $108,43 | $107,20 | 78,40K |
| 2026-10-05 | $107,51 | -0,06 % | $106,00 | $107,74 | $106,00 | 66,40K |
| 2026-10-02 | $107,57 | +1,17 % | $107,00 | $108,81 | $107,00 | 70,50K |
| 2026-10-01 | $106,33 | +3,34 % | $102,25 | $106,55 | $101,71 | 60,10K |
| 2026-09-30 | $102,89 | -1,98 % | $106,00 | $106,00 | $102,89 | 79,70K |
| 2026-09-29 | $104,97 | -1,82 % | $106,43 | $106,70 | $104,90 | 70,90K |
| 2026-09-28 | $106,92 | -1,14 % | $107,29 | $108,21 | $106,45 | 150,30K |
| 2026-09-25 | $108,15 | +0,63 % | $109,00 | $109,15 | $107,27 | 173,20K |
| 2026-09-24 | $107,47 | -3,20 % | $111,00 | $112,50 | $107,40 | 98,90K |
| 2026-09-23 | $111,02 | -2,26 % | $113,20 | $113,25 | $110,85 | 55,50K |
| 2026-09-22 | $113,59 | +3,59 % | $109,59 | $114,64 | $109,30 | 87,80K |
| 2026-09-21 | $109,65 | +1,30 % | $107,71 | $110,17 | $107,71 | 163,60K |
| 2026-09-18 | $108,24 | -1,09 % | $108,27 | $109,03 | $105,64 | 80,00K |
| 2026-09-17 | $109,43 | +2,19 % | $107,60 | $109,47 | $106,36 | 137,90K |
| 2026-09-16 | $107,09 | +1,34 % | $105,40 | $108,53 | $103,93 | 111,80K |
| 2026-09-15 | $105,67 | +0,20 % | $106,43 | $106,43 | $103,00 | 165,50K |
| 2026-09-14 | $105,46 | +0,27 % | $104,99 | $106,03 | $103,33 | 114,10K |
| 2026-09-11 | $105,18 | -1,52 % | $107,95 | $108,00 | $104,74 | 61,40K |
| 2026-09-10 | $106,80 | -0,22 % | $106,04 | $107,90 | $106,00 | 108,50K |
| 2026-09-09 | $107,04 | -1,71 % | $110,00 | $110,00 | $107,02 | 64,20K |
| 2026-09-08 | $108,90 | +0,26 % | $106,43 | $109,59 | $106,43 | 61,60K |
| 2026-09-04 | $108,62 | +0,93 % | $105,57 | $108,97 | $105,57 | 112,20K |
| 2026-09-03 | $107,62 | +0,28 % | $108,20 | $109,25 | $106,71 | 104,70K |
| 2026-09-02 | $107,32 | +1,69 % | $106,80 | $108,27 | $106,26 | 47,10K |
| 2026-09-01 | $105,54 | -0,09 % | $104,49 | $105,98 | $104,40 | 35,40K |
| 2026-08-31 | $105,64 | -1,76 % | $107,50 | $107,50 | $105,28 | 42,30K |
| 2026-08-28 | $107,53 | -0,47 % | $109,15 | $109,30 | $106,40 | 100,10K |
| 2026-08-27 | $108,04 | -0,30 % | $107,60 | $108,60 | $107,51 | 64,70K |
| 2026-08-26 | $108,37 | +0,58 % | $107,79 | $110,04 | $107,68 | 81,10K |
| 2026-08-25 | $107,74 | -1,04 % | $109,56 | $110,66 | $107,74 | 51,50K |
| 2026-08-24 | $108,87 | -2,30 % | $110,36 | $112,36 | $108,75 | 70,90K |
| 2026-08-21 | $111,43 | +1,30 % | $111,05 | $111,68 | $110,60 | 39,30K |
| 2026-08-20 | $110,00 | -1,31 % | $109,85 | $113,36 | $109,85 | 88,20K |
| 2026-08-19 | $111,46 | +0,40 % | $112,00 | $113,99 | $111,10 | 73,20K |
| 2026-08-18 | $111,02 | +0,73 % | $110,00 | $111,33 | $109,26 | 161,40K |
| 2026-08-17 | $110,21 | -0,44 % | $110,10 | $111,80 | $109,50 | 66,50K |
| 2026-08-14 | $110,70 | -0,57 % | $111,84 | $112,27 | $109,78 | 75,60K |
| 2026-08-13 | $111,34 | -0,38 % | $111,76 | $113,06 | $111,34 | 169,40K |
| 2026-08-12 | $111,77 | +0,24 % | $111,52 | $112,55 | $110,82 | 20,70K |
| 2026-08-11 | $111,50 | +1,85 % | $110,15 | $112,13 | $109,94 | 54,30K |
| 2026-08-10 | $109,48 | -1,37 % | $110,00 | $111,00 | $109,05 | 76,10K |
| 2026-08-07 | $111,00 | 0,00 % | $111,41 | $113,15 | $110,58 | 40,50K |
| 2026-08-06 | $111,00 | -0,54 % | $112,97 | $113,89 | $110,98 | 68,20K |
| 2026-08-05 | $111,60 | +1,12 % | $110,00 | $112,91 | $109,00 | 57,90K |
| 2026-08-04 | $110,36 | +1,71 % | $104,23 | $112,78 | $104,23 | 172,20K |
| 2026-08-03 | $108,50 | +0,02 % | $110,65 | $112,50 | $107,82 | 97,90K |
| 2026-07-31 | $108,48 | -0,80 % | $106,39 | $110,45 | $106,39 | 110,30K |
| 2026-07-30 | $109,36 | +0,34 % | $108,03 | $111,54 | $107,90 | 100,40K |
| 2026-07-29 | $108,99 | +2,82 % | $108,50 | $109,54 | $104,62 | 61,20K |
| 2026-07-28 | $106,00 | +5,57 % | $102,00 | $106,67 | $102,00 | 29,00K |
| 2026-07-27 | $100,41 | +4,21 % | $98,60 | $100,93 | $97,94 | 71,60K |
| 2026-07-24 | $96,35 | +1,37 % | $94,88 | $96,79 | $94,20 | 40,30K |
| 2026-07-23 | $95,05 | +1,80 % | $92,40 | $95,07 | $92,40 | 85,10K |
| 2026-07-22 | $93,37 | -0,46 % | $92,93 | $94,50 | $91,95 | 57,50K |
| 2026-07-21 | $93,80 | +1,86 % | $91,36 | $93,80 | $89,84 | 91,90K |
| 2026-07-20 | $92,09 | -1,19 % | $92,39 | $94,15 | $91,53 | 42,30K |
| 2026-07-17 | $93,20 | +0,17 % | $92,60 | $93,81 | $92,08 | 47,80K |
| 2026-07-16 | $93,04 | +3,69 % | $91,35 | $93,78 | $90,89 | 46,60K |
| 2026-07-15 | $89,73 | +3,22 % | $86,99 | $89,73 | $86,99 | 20,00K |
| 2026-07-14 | $86,93 | -0,55 % | $86,94 | $87,22 | $85,98 | 22,20K |
| 2026-07-13 | $87,41 | -1,58 % | $88,91 | $89,54 | $87,03 | 36,00K |
| 2026-07-10 | $88,81 | +1,01 % | $88,20 | $89,50 | $87,98 | 65,40K |
| 2026-07-09 | $87,92 | -1,10 % | $88,16 | $89,16 | $87,64 | 35,80K |
| 2026-07-08 | $88,90 | -2,46 % | $89,64 | $90,36 | $87,84 | 43,90K |
| 2026-07-07 | $91,14 | -0,60 % | $92,59 | $92,59 | $90,40 | 26,40K |
| 2026-07-06 | $91,69 | -0,95 % | $91,50 | $91,98 | $89,68 | 41,60K |
| 2026-07-02 | $92,57 | -0,52 % | $93,00 | $94,90 | $91,47 | 81,80K |
| 2026-07-01 | $93,05 | -0,52 % | $93,09 | $94,00 | $91,80 | 62,00K |
| 2026-06-30 | $93,54 | +1,11 % | $92,52 | $94,88 | $91,81 | 90,40K |
| 2026-06-29 | $92,51 | -0,74 % | $92,96 | $93,62 | $89,98 | 169,80K |
| 2026-06-26 | $93,20 | +2,16 % | $91,90 | $94,21 | $91,23 | 195,00K |
| 2026-06-25 | $91,23 | +2,29 % | $89,22 | $92,35 | $87,63 | 30,20K |
| 2026-06-24 | $89,19 | +3,21 % | $86,30 | $89,66 | $86,30 | 209,00K |
| 2026-06-23 | $86,42 | +0,31 % | $84,62 | $88,58 | $84,60 | 265,40K |
| 2026-06-22 | $86,15 | -0,69 % | $86,40 | $87,91 | $85,56 | 231,30K |
| 2026-06-18 | $86,75 | +1,13 % | $85,42 | $87,20 | $84,87 | 236,40K |
| 2026-06-17 | $85,78 | -1,66 % | $86,45 | $88,15 | $84,79 | 214,30K |
| 2026-06-16 | $87,23 | +1,86 % | $86,20 | $88,60 | $84,34 | 197,20K |
| 2026-06-15 | $85,64 | +0,61 % | $86,20 | $87,12 | $83,18 | 187,80K |
| 2026-06-12 | $85,12 | +2,21 % | $83,00 | $85,80 | $81,67 | 123,60K |
| 2026-06-11 | $83,28 | +3,06 % | $80,70 | $84,25 | $79,65 | 323,80K |
| 2026-06-10 | $80,81 | -1,81 % | $81,50 | $81,83 | $79,37 | 118,10K |