Stockscreener 앱 받기
0.6982
5.35%
-0.0274
Greenidge Generation Holdings Inc 주식 (GREE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.726 | $0.6675 | $0.0585 | 134,706.0 | -3.73% |
| 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% |
| 2025-03-28 | $0.8708 | $0.8012 | $0.0696 | 172,666.0 | -4.23% |
| 2025-03-27 | $0.8999 | $0.799 | $0.1009 | 150,447.0 | +0.92% |
| 2025-03-26 | $0.871 | $0.85 | $0.021 | 87,743.0 | -3.14% |
| 2025-03-25 | $0.883 | $0.836 | $0.047 | 150,555.0 | -0.22% |
| 2025-03-24 | $0.93 | $0.84 | $0.09 | 274,364.0 | -0.91% |
| 2025-03-21 | $0.9499 | $0.8551 | $0.0948 | 121,286.0 | -4.22% |
| 2025-03-20 | $0.94 | $0.9002 | $0.0398 | 107,045.0 | -1.17% |
| 2025-03-19 | $0.955 | $0.85 | $0.105 | 114,349.0 | +10.60% |
| 2025-03-18 | $0.88 | $0.8397 | $0.0403 | 60,435.0 | -4.31% |
| 2025-03-17 | $0.9152 | $0.82 | $0.0952 | 161,385.0 | +9.06% |
| 2025-03-14 | $0.8146 | $0.77 | $0.0446 | 68,910.0 | +7.18% |
| 2025-03-13 | $0.8093 | $0.7506 | $0.0587 | 65,496.0 | -3.22% |
| 2025-03-12 | $0.8349 | $0.7441 | $0.0908 | 159,048.0 | -3.29% |
| 2025-03-11 | $0.8216 | $0.77 | $0.0516 | 95,131.0 | +5.32% |
| 2025-03-10 | $0.86 | $0.751 | $0.109 | 98,400.0 | -10.53% |
| 2025-03-07 | $0.99 | $0.85 | $0.14 | 201,506.0 | -8.12% |
| 2025-03-06 | $0.95 | $0.8233 | $0.1267 | 135,676.0 | +7.80% |
| 2025-03-05 | $0.89 | $0.81 | $0.08 | 88,303.0 | +7.67% |
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 | $0.7899 | $0.6675 | $0.1224 | 485,672.0 | -4.84% |
| 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% |
11.25%
0.36%
자본화:
|
볼륨(24시간):