Stockscreener 앱 받기
2.70
1.12%
0.03
시간 외 거래:
2.56
-0.14
-5.19%
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.85 | $2.38 | $0.4699 | 2,675,449.0 | +1.12% |
| 2024-11-15 | $3.84 | $2.58 | $1.26 | 40,137,137.0 | +8.10% |
| 2024-11-14 | $2.69 | $2.26 | $0.43 | 754,090.0 | +2.07% |
| 2024-11-13 | $2.95 | $2.41 | $0.54 | 905,944.0 | -9.70% |
| 2024-11-12 | $3.09 | $2.45 | $0.64 | 1,365,005.0 | +1.13% |
| 2024-11-11 | $2.65 | $2.29 | $0.36 | 1,477,397.0 | +17.78% |
| 2024-11-08 | $2.44 | $2.22 | $0.22 | 686,842.0 | -7.41% |
| 2024-11-07 | $2.53 | $2.36 | $0.17 | 569,115.0 | -2.02% |
| 2024-11-06 | $2.54 | $2.36 | $0.1783 | 1,279,309.0 | +7.36% |
| 2024-11-05 | $2.35 | $2.21 | $0.14 | 213,728.0 | +4.52% |
| 2024-11-04 | $2.29 | $2.16 | $0.13 | 156,595.0 | -3.07% |
| 2024-11-01 | $2.44 | $2.22 | $0.22 | 183,388.0 | -1.72% |
| 2024-10-31 | $2.49 | $2.21 | $0.28 | 287,670.0 | -5.31% |
| 2024-10-30 | $2.70 | $2.40 | $0.30 | 456,326.0 | -10.26% |
| 2024-10-29 | $2.82 | $2.29 | $0.53 | 1,268,725.0 | +16.17% |
| 2024-10-28 | $2.42 | $2.27 | $0.15 | 569,385.0 | +4.44% |
| 2024-10-25 | $2.35 | $2.20 | $0.15 | 250,616.0 | -3.85% |
| 2024-10-24 | $2.48 | $2.25 | $0.2299 | 208,556.0 | -0.85% |
| 2024-10-23 | $2.54 | $2.26 | $0.28 | 193,420.0 | -6.35% |
| 2024-10-22 | $2.54 | $2.29 | $0.2501 | 213,802.0 | +5.00% |
| 2024-10-21 | $2.58 | $2.36 | $0.2197 | 262,405.0 | -7.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.84 | $2.16 | $1.68 | 53,079,448.0 | +16.38% |
| 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% |
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.50 | $2.20 | $4.30 | 1,554,543.5 | -54.81% |
| 2022-11 | $10.00 | $5.30 | $4.70 | 928,968.4 | -34.20% |
| 2022-10 | $21.40 | $9.33 | $12.07 | 1,012,312.3 | -51.39% |
| 2022-09 | $25.00 | $18.70 | $6.30 | 517,607.4 | -17.70% |
| 2022-08 | $48.90 | $24.00 | $24.90 | 989,591.8 | -18.46% |
| 2022-07 | $34.39 | $24.00 | $10.39 | 1,032,180.1 | +17.32% |
| 2022-06 | $48.00 | $24.95 | $23.05 | 1,005,903.4 | -46.86% |
| 2022-05 | $69.50 | $43.10 | $26.40 | 658,046.4 | -23.76% |
| 2022-04 | $126.8 | $62.30 | $64.50 | 3,313,233.5 | -27.09% |
| 2022-03 | $100.8 | $70.10 | $30.68 | 763,334.7 | -10.23% |
| 2022-02 | $139.8 | $78.10 | $61.70 | 633,642.1 | -17.34% |
| 2022-01 | $178.6 | $98.50 | $80.14 | 675,793.1 | -27.79% |
0.03%
0.50%
자본화:
|
볼륨(24시간):