U.S. markets closed

Greif, Inc. (GEF-B)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
64.04+0.27 (+0.42%)
Al cierre: 04:00PM EDT
64.04 -0.23 (-0.36%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202464.5264.9064.0464.0464.045,295
02 may 202463.9563.9963.6163.7763.777,300
01 may 202463.1063.7763.0063.2763.277,300
30 abr 202464.1064.3562.4862.4862.487,400
29 abr 202464.7964.7963.6463.9163.913,500
26 abr 202463.7964.4063.4564.0964.0913,500
25 abr 202463.7663.8563.2063.2063.206,200
24 abr 202463.2964.3063.2964.1564.1510,200
23 abr 202464.6264.8963.5963.6463.646,800
22 abr 202462.4464.3162.4463.6163.618,700
19 abr 202461.9963.4661.9962.7362.7313,900
18 abr 202463.4363.5562.0962.3162.3114,300
17 abr 202465.2365.3663.9164.0164.016,700
16 abr 202464.3264.9964.3264.4864.486,800
15 abr 202465.5066.4264.4364.7264.726,800
12 abr 202466.3666.5265.3665.5065.505,100
11 abr 202468.2168.2166.6367.1067.108,600
10 abr 202467.1268.1966.8967.8467.8413,500
09 abr 202468.0168.5467.7168.5468.5415,200
08 abr 202467.9868.8767.3368.5168.5123,200
05 abr 202468.9668.9666.9267.5167.5112,100
04 abr 202469.3469.8568.4568.5768.5722,100
03 abr 202469.2069.5768.9668.9668.9615,400
02 abr 202469.2869.2868.7468.7868.7814,500
01 abr 202470.1270.1268.6169.0069.008,900
28 mar 202469.9070.2769.3669.5269.5212,400
27 mar 202467.9369.2667.6269.2169.2111,000
26 mar 202469.0169.3367.8867.9367.9310,500
25 mar 202467.0169.0667.0168.7868.789,700
22 mar 202467.7268.1667.3667.4467.449,700
21 mar 202466.1869.5066.1868.1468.1435,700
20 mar 202464.4666.0864.4666.0866.087,200
19 mar 202463.4665.9163.4664.9864.9811,000
18 mar 202464.7465.0363.5663.7863.7816,700
15 mar 202464.7765.7464.5265.2565.2529,300
15 mar 20240.78 Dividendo
14 mar 202465.8965.8965.0865.0864.3018,500
13 mar 202466.6267.0065.9866.0765.2810,000
12 mar 202467.2867.7266.7166.7165.918,500
11 mar 202467.2168.0066.7167.6566.8423,200
08 mar 202465.1267.5065.1266.8866.0814,100
07 mar 202464.7765.3864.7565.1364.3513,500
06 mar 202462.5565.0062.5564.2363.4618,400
05 mar 202462.6163.5962.5662.5661.8117,700
04 mar 202464.0664.2263.0163.0162.254,800
01 mar 202463.6564.4563.4563.4562.695,500
29 feb 202462.9665.1662.6264.0263.2526,300
28 feb 202461.9962.3161.2561.2560.526,500
27 feb 202462.1862.5962.0462.0461.306,800
26 feb 202462.6463.1062.1062.3761.625,400
23 feb 202463.1563.3262.8462.9462.194,300
22 feb 202462.2862.8262.2862.8262.078,400
21 feb 202462.5062.6162.3062.5761.826,800
20 feb 202461.5262.3061.5262.1161.375,200
16 feb 202462.7062.7061.9062.1661.417,200
15 feb 202462.4562.7962.3762.7161.967,100
14 feb 202461.6862.4361.4362.3861.636,900
13 feb 202462.8863.2561.1061.2560.5220,100
12 feb 202463.1264.7663.1264.1263.3511,000
09 feb 202463.1063.9062.1963.4662.707,900
08 feb 202462.4862.7662.4862.7662.014,300
07 feb 202462.0862.3961.7462.0061.265,700
06 feb 202462.2062.3162.0062.3161.564,100
05 feb 202462.2462.4061.4562.2061.4512,900
02 feb 202462.0263.1462.0262.4961.7411,000
01 feb 202463.5163.5162.6562.9362.1810,700
31 ene 202464.4664.4662.7062.7061.956,100
30 ene 202464.2564.8864.2564.3063.533,800
29 ene 202465.0565.0563.8964.1463.372,800
26 ene 202464.7765.2564.3265.1264.347,500
25 ene 202464.4664.6164.0064.6163.8411,700
24 ene 202464.8664.8663.4063.5362.7712,000
23 ene 202465.4066.0164.0564.1363.368,800
22 ene 202464.2465.0064.2464.7663.984,000
19 ene 202463.9863.9963.1063.9363.1610,000
18 ene 202463.2563.5162.8063.5162.7510,100
17 ene 202462.9663.4662.8763.1862.4213,400
16 ene 202463.2563.8663.2563.3762.617,800
12 ene 202465.6965.9563.9063.9763.2029,100
11 ene 202463.8265.5063.5664.8864.1033,000
10 ene 202463.0063.7263.0063.5062.7417,200
09 ene 202463.5563.8862.7063.3162.5522,200
08 ene 202463.7564.6463.7564.2363.4615,100
05 ene 202463.7564.9263.7563.9163.1416,600
04 ene 202464.7864.7863.8564.0163.2414,200
03 ene 202466.1966.1964.0564.2563.4815,900
02 ene 202466.4566.9565.4865.9165.1212,900
29 dic 202367.1567.1566.0066.0165.2221,600
28 dic 202366.8667.3066.6267.0966.2911,100
27 dic 202367.6167.8866.6967.3966.5814,300
26 dic 202366.6568.0066.6267.6466.838,600
22 dic 202367.7467.8466.7167.0366.239,300
21 dic 202367.0868.9966.7067.1166.319,800
20 dic 202367.1568.2767.0167.5966.7819,100
19 dic 202364.8067.7564.8067.7566.9440,200
18 dic 202365.0265.7564.8764.9564.1710,600
15 dic 202366.3866.4763.8964.4163.6456,700
15 dic 20230.77 Dividendo
14 dic 202367.3667.9766.0066.8865.3213,900
13 dic 202362.2366.3662.2366.2864.7324,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...