Register for streaming realtime charts, analysis tools, and prices.
GREE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.93 | 0.13 | 4.64% | 2.74 | 2.9394 | 2.70 | 83,931 |
| Apr 24 2024 | 2.80 | -0.15 | -5.08% | 2.89 | 2.9442 | 2.70 | 125,953 |
| Apr 23 2024 | 2.95 | 0.06 | 2.08% | 2.91 | 3.015 | 2.865 | 116,967 |
| Apr 22 2024 | 2.89 | 0.39 | 15.60% | 2.57 | 2.92 | 2.51 | 188,727 |
| Apr 19 2024 | 2.50 | 0.04 | 1.63% | 2.46 | 2.5504 | 2.4101 | 102,321 |
| Apr 18 2024 | 2.46 | 0.12 | 5.13% | 2.37 | 2.555 | 2.351 | 96,390 |
| Apr 17 2024 | 2.34 | 0.10 | 4.46% | 2.37 | 2.44 | 2.26 | 133,266 |
| Apr 16 2024 | 2.24 | -0.30 | -11.81% | 2.46 | 2.50 | 2.17 | 249,515 |
| Apr 15 2024 | 2.54 | -0.26 | -9.29% | 2.85 | 2.86 | 2.47 | 149,117 |
| Apr 12 2024 | 2.80 | -0.37 | -11.67% | 3.17 | 3.17 | 2.75 | 273,490 |
| Apr 11 2024 | 3.17 | -0.04 | -1.25% | 3.26 | 3.27 | 3.14 | 86,141 |
| Apr 10 2024 | 3.21 | -0.28 | -8.02% | 3.40 | 3.40 | 3.13 | 243,401 |
| Apr 09 2024 | 3.49 | 0.15 | 4.49% | 3.37 | 3.5799 | 3.32 | 180,554 |
| Apr 08 2024 | 3.34 | 0.13 | 3.89% | 3.23 | 3.43 | 3.23 | 142,625 |
| Apr 05 2024 | 3.215 | 0.02 | 0.78% | 3.22 | 3.245 | 3.13 | 78,599 |
| Apr 04 2024 | 3.19 | -0.03 | -0.93% | 3.31 | 3.3494 | 3.17 | 115,676 |
| Apr 03 2024 | 3.22 | 0.07 | 2.22% | 3.16 | 3.33 | 3.12 | 126,459 |
| Apr 02 2024 | 3.15 | -0.22 | -6.53% | 3.30 | 3.31 | 3.10 | 245,447 |
| Apr 01 2024 | 3.37 | -0.13 | -3.71% | 3.48 | 3.54 | 3.34 | 186,730 |
| Mar 28 2024 | 3.50 | 0.01 | 0.29% | 3.38 | 3.65 | 3.38 | 273,120 |
| Mar 27 2024 | 3.49 | 0.24 | 7.38% | 3.30 | 3.50 | 3.24 | 274,708 |
| Mar 26 2024 | 3.25 | -0.13 | -3.85% | 3.45 | 3.45 | 3.23 | 202,986 |
| Mar 25 2024 | 3.38 | 0.07 | 2.11% | 3.36 | 3.57 | 3.35 | 277,910 |
| Mar 22 2024 | 3.31 | -0.20 | -5.70% | 3.43 | 3.51 | 3.31 | 190,632 |
| Mar 21 2024 | 3.51 | -0.09 | -2.50% | 3.67 | 3.76 | 3.48 | 263,046 |
| Mar 20 2024 | 3.60 | 0.31 | 9.42% | 3.36 | 3.65 | 3.23 | 286,732 |
| Mar 19 2024 | 3.29 | -0.13 | -3.80% | 3.34 | 3.42 | 3.15 | 160,440 |
| Mar 18 2024 | 3.42 | -0.07 | -2.01% | 3.49 | 3.57 | 3.32 | 104,941 |
| Mar 15 2024 | 3.49 | 0.13 | 3.87% | 3.26 | 3.63 | 3.26 | 217,822 |
| Mar 14 2024 | 3.36 | -0.17 | -4.82% | 3.52 | 3.52 | 3.25 | 171,007 |
| Mar 13 2024 | 3.53 | 0.09 | 2.62% | 3.43 | 3.56 | 3.39 | 244,521 |
| Mar 12 2024 | 3.44 | -0.26 | -7.03% | 3.64 | 3.75 | 3.36 | 324,857 |
| Mar 11 2024 | 3.70 | -0.07 | -1.86% | 3.85 | 3.9999 | 3.66 | 374,319 |
| Mar 08 2024 | 3.77 | 0.11 | 3.01% | 3.72 | 3.99 | 3.65 | 289,100 |
| Mar 07 2024 | 3.66 | 0.11 | 3.10% | 3.63 | 3.7699 | 3.58 | 177,057 |
| Mar 06 2024 | 3.55 | -0.16 | -4.31% | 3.73 | 3.805 | 3.45 | 343,761 |
| Mar 05 2024 | 3.71 | -0.15 | -3.89% | 3.76 | 4.3799 | 3.68 | 814,402 |
| Mar 04 2024 | 3.86 | 0.09 | 2.39% | 3.85 | 4.00 | 3.68 | 448,702 |
| Mar 01 2024 | 3.77 | 0.07 | 1.89% | 3.70 | 3.82 | 3.51 | 224,965 |
| Feb 29 2024 | 3.70 | -0.19 | -4.88% | 4.00 | 4.01 | 3.6147 | 397,784 |
| Feb 28 2024 | 3.89 | -0.25 | -6.04% | 4.31 | 4.49 | 3.88 | 775,469 |
| Feb 27 2024 | 4.14 | -0.10 | -2.36% | 4.40 | 4.52 | 3.89 | 442,618 |
| Feb 26 2024 | 4.24 | 0.45 | 11.87% | 3.82 | 4.32 | 3.76 | 371,163 |
| Feb 23 2024 | 3.79 | -0.08 | -2.07% | 3.87 | 3.9461 | 3.72 | 114,684 |
| Feb 22 2024 | 3.87 | -0.20 | -4.91% | 4.01 | 4.16 | 3.87 | 339,412 |
| Feb 21 2024 | 4.07 | 0.16 | 4.09% | 3.83 | 4.1666 | 3.821 | 140,633 |
| Feb 20 2024 | 3.91 | -0.12 | -2.98% | 4.12 | 4.12 | 3.79 | 188,503 |
| Feb 16 2024 | 4.0301 | 0.00 | 0.00% | 4.04 | 4.2799 | 3.92 | 267,625 |
| Feb 15 2024 | 4.03 | -0.55 | -12.01% | 4.58 | 4.58 | 4.03 | 594,604 |
| Feb 14 2024 | 4.58 | 0.23 | 5.29% | 5.01 | 5.04 | 4.40 | 519,491 |
| Feb 13 2024 | 4.35 | -0.72 | -14.20% | 4.42 | 4.7061 | 4.07 | 340,545 |
| Feb 12 2024 | 5.07 | 0.31 | 6.51% | 4.71 | 5.45 | 4.70 | 877,749 |
| Feb 09 2024 | 4.76 | 0.35 | 7.94% | 4.96 | 5.0557 | 4.45 | 789,856 |
| Feb 08 2024 | 4.41 | 1.02 | 30.09% | 3.61 | 4.57 | 3.53 | 822,911 |
| Feb 07 2024 | 3.39 | 0.08 | 2.42% | 3.30 | 3.58 | 3.18 | 304,927 |
| Feb 06 2024 | 3.31 | 0.00 | 0.00% | 3.30 | 3.3899 | 3.13 | 208,228 |
| Feb 05 2024 | 3.31 | -0.08 | -2.36% | 3.44 | 3.54 | 3.2101 | 167,899 |
| Feb 02 2024 | 3.39 | -0.35 | -9.36% | 3.70 | 3.71 | 3.15 | 367,656 |
| Feb 01 2024 | 3.74 | 0.09 | 2.47% | 3.75 | 3.97 | 3.62 | 307,918 |
| Jan 31 2024 | 3.65 | -0.10 | -2.67% | 3.65 | 3.8293 | 3.58 | 146,896 |
| Jan 30 2024 | 3.75 | -0.32 | -7.86% | 4.15 | 4.17 | 3.656 | 294,150 |
| Jan 29 2024 | 4.07 | 0.19 | 4.90% | 3.84 | 4.25 | 3.82 | 273,603 |
