Stockscreener 앱 받기
1.16
13.49%
-0.18
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $1.39 | $1.14 | $0.25 | 690,849.0 | -14.18% |
| 2025-04-25 | $1.36 | $0.89 | $0.47 | 5,720,176.0 | +56.29% |
| 2025-04-24 | $0.859 | $0.79 | $0.069 | 169,461.0 | +7.31% |
| 2025-04-23 | $0.87 | $0.651 | $0.219 | 362,506.0 | +11.45% |
| 2025-04-22 | $0.7289 | $0.621 | $0.1079 | 140,595.0 | +13.79% |
| 2025-04-21 | $0.675 | $0.6123 | $0.0627 | 56,002.0 | -4.49% |
| 2025-04-17 | $0.6597 | $0.6311 | $0.0286 | 55,493.0 | +3.73% |
| 2025-04-16 | $0.6474 | $0.616 | $0.0314 | 66,673.0 | -1.79% |
| 2025-04-15 | $0.6898 | $0.63 | $0.0598 | 81,663.0 | -4.50% |
| 2025-04-14 | $0.6799 | $0.65 | $0.0299 | 31,536.0 | +4.89% |
| 2025-04-11 | $0.6619 | $0.60 | $0.0619 | 198,416.0 | +7.91% |
| 2025-04-10 | $0.64 | $0.5902 | $0.0498 | 162,356.0 | -0.60% |
| 2025-04-09 | $0.6448 | $0.58 | $0.0648 | 211,751.0 | +0.82% |
| 2025-04-08 | $0.634 | $0.5851 | $0.0489 | 64,233.0 | -0.43% |
| 2025-04-07 | $0.6722 | $0.581 | $0.0912 | 339,385.0 | -11.07% |
| 2025-04-04 | $0.726 | $0.6675 | $0.0585 | 163,967.0 | -6.97% |
| 2025-04-03 | $0.7493 | $0.70 | $0.0493 | 121,481.0 | -3.96% |
| 2025-04-02 | $0.7829 | $0.75 | $0.0329 | 70,173.0 | +1.07% |
| 2025-04-01 | $0.7899 | $0.7273 | $0.0626 | 159,312.0 | +1.84% |
| 2025-03-31 | $0.82 | $0.7147 | $0.1053 | 293,904.0 | -10.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.39 | $0.58 | $0.81 | 8,866,028.0 | +56.68% |
| 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% |
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.26 | $4.50 | $4.76 | 14,710,751.0 | +40.38% |
| 2023-11 | $6.90 | $4.50 | $2.40 | 3,285,070.0 | -5.53% |
| 2023-10 | $5.79 | $3.60 | $2.19 | 3,267,577.0 | +23.72% |
| 2023-09 | $4.92 | $3.55 | $1.37 | 1,815,808.0 | -12.23% |
| 2023-08 | $7.46 | $4.32 | $3.14 | 6,923,791.0 | -22.46% |
| 2023-07 | $8.99 | $2.83 | $6.17 | 21,044,322.0 | +113.12% |
| 2023-06 | $3.80 | $1.55 | $2.25 | 42,761,090.0 | +19.49% |
| 2023-05 | $4.95 | $2.36 | $2.59 | 2,716,407.2 | -51.85% |
| 2023-04 | $7.80 | $3.60 | $4.20 | 2,167,021.0 | +8.43% |
| 2023-03 | $5.28 | $3.40 | $1.88 | 1,696,206.4 | -12.23% |
| 2023-02 | $10.50 | $4.85 | $5.65 | 3,569,704.0 | -38.69% |
| 2023-01 | $13.90 | $2.70 | $11.20 | 5,558,108.4 | +190.56% |
0.24%
6.75%
자본화:
|
볼륨(24시간):