Stockscreener 앱 받기
1.26
2.33%
-0.03
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-21 | $1.32 | $1.25 | $0.07 | 78,843.0 | -2.33% |
| 2026-04-20 | $1.33 | $1.25 | $0.08 | 111,649.0 | -2.27% |
| 2026-04-17 | $1.35 | $1.22 | $0.13 | 329,629.0 | +10.92% |
| 2026-04-16 | $1.24 | $1.16 | $0.08 | 115,759.0 | -2.46% |
| 2026-04-15 | $1.26 | $1.19 | $0.07 | 75,769.0 | +0.83% |
| 2026-04-14 | $1.27 | $1.15 | $0.118 | 121,390.0 | -0.82% |
| 2026-04-13 | $1.27 | $1.17 | $0.0995 | 59,791.0 | +1.67% |
| 2026-04-10 | $1.27 | $1.14 | $0.13 | 144,176.0 | +4.35% |
| 2026-04-09 | $1.19 | $1.09 | $0.095 | 90,427.0 | +2.68% |
| 2026-04-08 | $1.15 | $1.11 | $0.04 | 85,924.0 | +4.67% |
| 2026-04-07 | $1.11 | $1.05 | $0.06 | 62,070.0 | -2.73% |
| 2026-04-06 | $1.15 | $1.08 | $0.0699 | 115,227.0 | +4.76% |
| 2026-04-02 | $1.18 | $1.00 | $0.18 | 175,458.0 | +0.96% |
| 2026-04-01 | $1.22 | $1.04 | $0.18 | 109,951.0 | -5.45% |
| 2026-03-31 | $1.11 | $1.02 | $0.09 | 82,982.0 | +2.80% |
| 2026-03-30 | $1.20 | $1.03 | $0.17 | 233,217.0 | -3.60% |
| 2026-03-27 | $1.27 | $1.09 | $0.1798 | 165,699.0 | -9.76% |
| 2026-03-26 | $1.29 | $1.23 | $0.06 | 50,790.0 | -3.91% |
| 2026-03-25 | $1.29 | $1.22 | $0.07 | 47,788.0 | +6.67% |
| 2026-03-24 | $1.30 | $1.20 | $0.1088 | 115,517.0 | -6.25% |
Greenidge Generation Holdings Inc 주식 (GREE) 연도별 가격 이력
이 심층 분석에서는 Greenidge Generation Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GREE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenidge Generation Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $1.35 | $1.00 | $0.35 | 1,754,906.0 | +14.55% |
| 2026-03 | $1.78 | $1.02 | $0.76 | 3,817,151.0 | -9.84% |
| 2026-02 | $1.42 | $1.02 | $0.3979 | 1,972,061.0 | -5.43% |
| 2026-01 | $1.75 | $1.25 | $0.50 | 3,026,416.0 | -12.84% |
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.02 | $1.42 | $0.60 | 5,545,287.0 | -2.56% |
| 2025-11 | $2.18 | $1.17 | $1.01 | 43,075,416.0 | -14.75% |
| 2025-10 | $2.42 | $1.67 | $0.75 | 8,084,989.0 | +0.55% |
| 2025-09 | $2.00 | $1.12 | $0.8784 | 5,184,386.0 | +47.97% |
| 2025-08 | $1.63 | $1.19 | $0.4416 | 2,553,694.0 | -21.66% |
| 2025-07 | $2.15 | $1.23 | $0.92 | 6,138,467.0 | +21.71% |
| 2025-06 | $1.66 | $1.11 | $0.5499 | 4,121,774.0 | -7.86% |
| 2025-05 | $1.84 | $0.8692 | $0.9708 | 10,124,863.0 | +30.84% |
| 2025-04 | $1.39 | $0.58 | $0.81 | 9,619,107.0 | +45.78% |
| 2025-03 | $0.9999 | $0.7147 | $0.2852 | 2,889,187.0 | -15.02% |
| 2025-02 | $1.36 | $0.86 | $0.4993 | 4,125,950.0 | -36.49% |
| 2025-01 | $2.04 | $1.35 | $0.6898 | 6,279,782.0 | -12.26% |
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.49 | $1.52 | $0.9654 | 8,670,807.0 | -30.71% |
| 2024-11 | $3.84 | $1.95 | $1.89 | 58,999,175.0 | +3.88% |
| 2024-10 | $2.82 | $1.73 | $1.09 | 6,388,732.0 | +28.18% |
| 2024-09 | $2.10 | $1.62 | $0.48 | 2,559,447.0 | -4.74% |
| 2024-08 | $2.76 | $1.64 | $1.12 | 3,727,135.0 | -30.66% |
| 2024-07 | $3.64 | $2.61 | $1.03 | 4,382,598.0 | +1.86% |
| 2024-06 | $3.59 | $2.46 | $1.13 | 5,981,793.0 | +2.67% |
| 2024-05 | $3.13 | $2.26 | $0.87 | 3,456,359.0 | -2.24% |
| 2024-04 | $3.58 | $2.17 | $1.41 | 3,119,274.0 | -23.43% |
| 2024-03 | $4.38 | $3.15 | $1.23 | 5,647,359.0 | -5.41% |
| 2024-02 | $5.45 | $3.13 | $2.32 | 8,307,112.0 | +1.37% |
| 2024-01 | $7.52 | $3.36 | $4.16 | 9,621,040.0 | -45.60% |
1.29%
0.72%
자본화:
|
볼륨(24시간):