Greif Inc Class A GEF
NYSE · Vereinigte Staaten · Prozessindustrie
$80,66+1,07 (+1,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $80,66 | +1,34 % | $78,88 | $80,66 | $78,37 | 96,09K |
| 2026-09-30 | $79,59 | -1,08 % | $80,83 | $81,22 | $79,54 | 740,40K |
| 2026-09-29 | $80,46 | -1,42 % | $81,45 | $81,96 | $80,41 | 334,10K |
| 2026-09-28 | $81,62 | -1,26 % | $81,88 | $82,99 | $81,20 | 374,60K |
| 2026-09-25 | $82,66 | -0,19 % | $83,15 | $83,45 | $82,61 | 359,70K |
| 2026-09-24 | $82,82 | -1,77 % | $84,56 | $85,06 | $82,52 | 343,60K |
| 2026-09-23 | $84,31 | -0,33 % | $84,62 | $85,25 | $83,98 | 366,30K |
| 2026-09-22 | $84,59 | +1,52 % | $84,38 | $85,39 | $83,68 | 382,70K |
| 2026-09-21 | $83,32 | +0,74 % | $83,22 | $84,35 | $82,76 | 376,40K |
| 2026-09-18 | $82,71 | -0,46 % | $82,47 | $82,90 | $81,56 | 684,20K |
| 2026-09-17 | $83,09 | +0,23 % | $83,25 | $84,94 | $82,45 | 381,80K |
| 2026-09-16 | $82,90 | +1,72 % | $82,05 | $84,67 | $82,02 | 421,80K |
| 2026-09-15 | $81,50 | -0,16 % | $81,83 | $81,85 | $79,57 | 442,80K |
| 2026-09-14 | $81,63 | -0,84 % | $82,32 | $83,26 | $81,59 | 341,20K |
| 2026-09-11 | $82,32 | -1,58 % | $84,73 | $84,73 | $81,49 | 442,30K |
| 2026-09-10 | $83,64 | +0,10 % | $83,32 | $84,05 | $82,57 | 270,10K |
| 2026-09-09 | $83,56 | -1,33 % | $84,80 | $85,24 | $83,29 | 317,10K |
| 2026-09-08 | $84,69 | -0,36 % | $84,06 | $85,27 | $83,80 | 296,30K |
| 2026-09-04 | $85,00 | -0,02 % | $84,71 | $85,98 | $84,71 | 329,80K |
| 2026-09-03 | $85,02 | -0,64 % | $86,34 | $86,34 | $83,75 | 318,20K |
| 2026-09-02 | $85,57 | +2,98 % | $83,71 | $86,16 | $83,71 | 583,10K |
| 2026-09-01 | $83,09 | +0,41 % | $82,48 | $83,21 | $81,98 | 308,70K |
| 2026-08-31 | $82,75 | -1,58 % | $83,90 | $84,28 | $82,28 | 362,30K |
| 2026-08-28 | $84,08 | -0,51 % | $85,45 | $85,80 | $83,30 | 222,90K |
| 2026-08-27 | $84,51 | -1,17 % | $84,40 | $85,32 | $83,57 | 206,40K |
| 2026-08-26 | $85,51 | +1,04 % | $84,85 | $86,21 | $84,85 | 244,90K |
| 2026-08-25 | $84,63 | -1,58 % | $86,68 | $87,78 | $84,44 | 203,90K |
| 2026-08-24 | $85,99 | -2,18 % | $88,11 | $88,26 | $85,73 | 293,10K |
| 2026-08-21 | $87,91 | +1,71 % | $87,15 | $88,00 | $86,62 | 404,60K |
| 2026-08-20 | $86,43 | -1,31 % | $86,67 | $88,27 | $86,38 | 246,00K |
| 2026-08-19 | $87,58 | +0,89 % | $87,87 | $89,09 | $87,22 | 164,20K |
| 2026-08-18 | $86,81 | -0,63 % | $88,11 | $88,46 | $86,71 | 192,60K |
| 2026-08-17 | $87,36 | +0,01 % | $86,76 | $87,90 | $86,20 | 203,40K |
| 2026-08-14 | $87,35 | -1,37 % | $88,20 | $88,68 | $87,15 | 187,50K |
| 2026-08-13 | $88,56 | +0,61 % | $89,07 | $89,72 | $88,42 | 172,80K |
| 2026-08-12 | $88,02 | +0,56 % | $87,55 | $89,12 | $86,59 | 213,60K |
| 2026-08-11 | $87,53 | +0,14 % | $86,88 | $88,73 | $85,76 | 182,10K |
| 2026-08-10 | $87,41 | -1,43 % | $87,76 | $88,10 | $86,28 | 235,80K |
| 2026-08-07 | $88,68 | -0,56 % | $89,07 | $89,95 | $88,10 | 196,30K |
| 2026-08-06 | $89,18 | -1,04 % | $90,38 | $90,38 | $86,88 | 292,40K |
| 2026-08-05 | $90,12 | +0,87 % | $89,08 | $90,57 | $88,72 | 276,40K |
| 2026-08-04 | $89,34 | +3,04 % | $87,97 | $89,62 | $86,10 | 527,00K |
| 2026-08-03 | $86,70 | +0,17 % | $85,26 | $87,99 | $83,98 | 493,20K |
| 2026-07-31 | $86,55 | -0,87 % | $86,24 | $87,11 | $84,71 | 332,70K |
| 2026-07-30 | $87,31 | +0,11 % | $87,56 | $88,50 | $86,32 | 465,30K |
| 2026-07-29 | $87,21 | +4,62 % | $86,53 | $87,35 | $83,54 | 566,60K |
| 2026-07-28 | $83,36 | +3,77 % | $81,03 | $83,39 | $81,03 | 212,90K |
| 2026-07-27 | $80,33 | +2,18 % | $80,45 | $80,77 | $79,32 | 265,20K |
| 2026-07-24 | $78,62 | +2,38 % | $76,96 | $78,85 | $76,07 | 243,70K |
| 2026-07-23 | $76,79 | -0,01 % | $76,21 | $77,42 | $76,02 | 191,60K |
| 2026-07-22 | $76,80 | +1,47 % | $75,11 | $76,81 | $75,11 | 218,80K |
| 2026-07-21 | $75,69 | +0,60 % | $75,64 | $76,14 | $74,40 | 204,10K |
| 2026-07-20 | $75,24 | -1,42 % | $76,27 | $76,41 | $75,14 | 213,30K |
| 2026-07-17 | $76,32 | +0,29 % | $76,12 | $77,14 | $75,59 | 175,40K |
| 2026-07-16 | $76,10 | +3,88 % | $73,62 | $76,13 | $73,62 | 262,30K |
| 2026-07-15 | $73,26 | +2,25 % | $72,49 | $74,20 | $72,31 | 240,10K |
| 2026-07-14 | $71,65 | +0,41 % | $70,97 | $71,96 | $69,35 | 294,00K |
| 2026-07-13 | $71,36 | -3,04 % | $74,02 | $74,50 | $71,31 | 216,80K |
| 2026-07-10 | $73,60 | +2,09 % | $72,39 | $74,05 | $72,08 | 146,20K |
| 2026-07-09 | $72,09 | +0,64 % | $72,04 | $72,74 | $71,64 | 173,70K |
| 2026-07-08 | $71,63 | -2,49 % | $72,76 | $72,89 | $70,65 | 218,00K |
| 2026-07-07 | $73,46 | -0,56 % | $74,37 | $74,97 | $73,29 | 130,10K |
| 2026-07-06 | $73,87 | -1,74 % | $75,00 | $75,20 | $73,26 | 173,20K |
| 2026-07-02 | $75,18 | +0,49 % | $75,03 | $75,32 | $74,25 | 181,60K |
| 2026-07-01 | $74,81 | +0,43 % | $74,05 | $75,42 | $73,89 | 222,80K |
| 2026-06-30 | $74,49 | +0,32 % | $74,33 | $75,55 | $73,67 | 221,60K |
| 2026-06-29 | $74,25 | -0,81 % | $74,09 | $74,46 | $72,77 | 206,60K |
| 2026-06-26 | $74,86 | +0,82 % | $73,82 | $75,15 | $73,80 | 573,00K |
| 2026-06-25 | $74,25 | +2,16 % | $73,00 | $74,70 | $73,00 | 173,90K |
| 2026-06-24 | $72,68 | +3,90 % | $70,40 | $72,85 | $70,25 | 235,10K |
| 2026-06-23 | $69,95 | +1,05 % | $69,05 | $71,14 | $68,97 | 223,70K |
| 2026-06-22 | $69,22 | +0,45 % | $68,64 | $69,92 | $67,46 | 214,60K |
| 2026-06-18 | $68,91 | -1,42 % | $70,53 | $70,77 | $68,47 | 601,50K |
| 2026-06-17 | $69,90 | -1,16 % | $70,08 | $71,50 | $68,54 | 235,00K |
| 2026-06-16 | $70,72 | +1,96 % | $69,75 | $71,45 | $69,75 | 242,40K |
| 2026-06-15 | $69,36 | +1,42 % | $69,14 | $70,26 | $69,14 | 230,20K |
| 2026-06-12 | $68,39 | +1,95 % | $67,52 | $69,00 | $67,11 | 268,80K |
| 2026-06-11 | $67,08 | +3,98 % | $65,26 | $67,27 | $64,60 | 289,10K |
| 2026-06-10 | $64,51 | -1,42 % | $65,76 | $65,76 | $64,46 | 223,50K |
| 2026-06-09 | $65,44 | +3,32 % | $64,18 | $65,52 | $64,18 | 229,50K |
| 2026-06-08 | $63,34 | -0,39 % | $63,31 | $63,85 | $63,06 | 181,30K |
| 2026-06-05 | $63,59 | +0,30 % | $63,61 | $64,01 | $63,11 | 155,00K |
| 2026-06-04 | $63,40 | +0,46 % | $64,04 | $64,41 | $62,94 | 163,10K |
| 2026-06-03 | $63,11 | -0,55 % | $62,98 | $63,45 | $62,66 | 209,10K |
| 2026-06-02 | $63,46 | +1,70 % | $62,51 | $64,42 | $62,51 | 206,30K |
| 2026-06-01 | $62,40 | -1,47 % | $62,89 | $63,01 | $62,16 | 187,10K |
| 2026-05-29 | $63,33 | -0,75 % | $63,59 | $63,95 | $63,13 | 276,40K |
| 2026-05-28 | $63,81 | +0,06 % | $63,35 | $64,09 | $63,01 | 204,40K |
| 2026-05-27 | $63,77 | -0,89 % | $64,85 | $65,00 | $63,52 | 223,10K |
| 2026-05-26 | $64,34 | +0,08 % | $64,38 | $65,24 | $63,79 | 181,90K |