XNYS
Datos históricos de Greif, Inc.
Greif, Inc. · GEF
$81.82
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:22 UTC
- Variación en el periodo
- +40.97%
- Máximo
- US$90.57
- 5 de agosto de 2026
- Mínimo
- US$55.75
- 3 de noviembre de 2025
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 81.80 | 82.59 | 81.46 | 81.82 | −0.07% | 309,075.702 |
| 8 oct 2026 | 81.99 | 82.95 | 81.13 | 81.88 | −0.35% | 369,978.584 |
| 7 oct 2026 | 81.93 | 82.36 | 81.20 | 82.17 | −0.45% | 297,920.583 |
| 6 oct 2026 | 82.41 | 82.93 | 81.63 | 82.54 | +0.60% | 387,882.723 |
| 5 oct 2026 | 81.62 | 82.98 | 81.06 | 82.05 | −0.16% | 335,429.221 |
| 2 oct 2026 | 82.78 | 83.50 | 81.94 | 82.18 | +0.76% | 307,710.134 |
| 1 oct 2026 | 78.88 | 82.00 | 78.36 | 81.56 | +2.48% | 433,901.742 |
| 30 sep 2026 | 80.83 | 81.22 | 79.54 | 79.59 | −1.08% | 740,419.367 |
| 29 sep 2026 | 81.45 | 81.96 | 80.41 | 80.46 | −1.42% | 334,109.31 |
| 28 sep 2026 | 81.88 | 82.99 | 81.20 | 81.62 | −1.26% | 374,567.949 |
| 25 sep 2026 | 83.15 | 83.45 | 82.61 | 82.66 | −0.19% | 359,682.395 |
| 24 sep 2026 | 84.56 | 85.06 | 82.52 | 82.82 | −1.77% | 343,617.276 |
| 23 sep 2026 | 84.62 | 85.25 | 83.98 | 84.31 | −0.33% | 366,305.79 |
| 22 sep 2026 | 84.38 | 85.39 | 83.68 | 84.59 | +1.52% | 382,738.991 |
| 21 sep 2026 | 83.22 | 84.35 | 82.76 | 83.32 | +0.74% | 376,361.007 |
| 18 sep 2026 | 82.47 | 82.90 | 81.56 | 82.71 | −0.46% | 684,173.006 |
| 17 sep 2026 | 83.25 | 84.94 | 82.45 | 83.09 | +0.23% | 381,811.967 |
| 16 sep 2026 | 82.05 | 84.67 | 82.02 | 82.90 | +1.72% | 421,768.189 |
| 15 sep 2026 | 81.83 | 81.85 | 79.57 | 81.50 | −0.16% | 442,838.052 |
| 14 sep 2026 | 82.32 | 83.26 | 81.59 | 81.63 | −0.84% | 341,212.477 |
| 11 sep 2026 | 84.73 | 84.73 | 81.49 | 82.32 | −1.58% | 442,294.472 |
| 10 sep 2026 | 83.32 | 84.05 | 82.57 | 83.64 | +0.10% | 270,103.114 |
| 9 sep 2026 | 84.80 | 85.24 | 83.29 | 83.56 | −1.33% | 318,279.694 |
| 8 sep 2026 | 84.06 | 85.27 | 83.80 | 84.69 | −0.36% | 296,300.948 |
| 4 sep 2026 | 84.71 | 85.98 | 84.71 | 85.00 | −0.02% | 329,819.873 |
| 3 sep 2026 | 86.34 | 86.34 | 83.75 | 85.02 | −0.64% | 318,203.863 |
| 2 sep 2026 | 83.71 | 86.16 | 83.71 | 85.57 | +2.98% | 583,130.99 |
| 1 sep 2026 | 82.48 | 83.21 | 81.98 | 83.09 | +0.41% | 308,736.276 |
| 31 ago 2026 | 83.90 | 84.28 | 82.28 | 82.75 | −1.58% | 362,296.395 |
| 28 ago 2026 | 85.45 | 85.80 | 83.30 | 84.08 | −0.51% | 222,931.465 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.