Stockscreener 앱 받기
1.43
5.15%
0.07
시간 외 거래:
1.45
0.02
+1.40%
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $1.45 | $1.34 | $0.11 | 212,083.0 | +5.15% |
| 2025-11-21 | $1.39 | $1.26 | $0.13 | 313,376.0 | +4.62% |
| 2025-11-20 | $1.49 | $1.29 | $0.20 | 696,349.0 | +1.56% |
| 2025-11-19 | $1.35 | $1.24 | $0.107 | 224,207.0 | -3.03% |
| 2025-11-18 | $1.36 | $1.17 | $0.1919 | 412,800.0 | +9.09% |
| 2025-11-17 | $1.35 | $1.18 | $0.166 | 385,082.0 | -7.63% |
| 2025-11-14 | $1.46 | $1.28 | $0.175 | 762,380.0 | -7.75% |
| 2025-11-13 | $1.74 | $1.42 | $0.325 | 1,369,953.0 | -8.97% |
| 2025-11-12 | $1.66 | $1.50 | $0.16 | 818,169.0 | -9.30% |
| 2025-11-11 | $1.94 | $1.60 | $0.34 | 2,036,122.0 | -18.10% |
| 2025-11-10 | $2.18 | $1.81 | $0.3699 | 31,289,707.0 | +39.07% |
| 2025-11-07 | $1.53 | $1.35 | $0.1807 | 3,159,646.0 | +3.42% |
| 2025-11-06 | $1.61 | $1.45 | $0.16 | 150,146.0 | -9.88% |
| 2025-11-05 | $1.64 | $1.53 | $0.11 | 157,884.0 | -0.61% |
| 2025-11-04 | $1.77 | $1.58 | $0.195 | 239,271.0 | -10.93% |
| 2025-11-03 | $1.90 | $1.78 | $0.12 | 114,639.0 | +0.00% |
| 2025-10-31 | $1.85 | $1.76 | $0.085 | 116,188.0 | +4.57% |
| 2025-10-30 | $1.88 | $1.71 | $0.1745 | 204,912.0 | -7.89% |
| 2025-10-29 | $2.04 | $1.84 | $0.20 | 128,382.0 | -3.55% |
| 2025-10-28 | $2.15 | $1.95 | $0.195 | 249,909.0 | -4.83% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.18 | $1.17 | $1.01 | 42,553,897.0 | -21.86% |
| 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% |
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% |
14.74%
자본화:
|
볼륨(24시간):