Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GREE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.77 | 0.12 | 4.53% | 2.79 | 2.79 | 2.63 | 162,441 |
| Jul 25 2024 | 2.65 | -0.04 | -1.49% | 2.75 | 2.83 | 2.61 | 146,781 |
| Jul 24 2024 | 2.69 | -0.22 | -7.56% | 2.86 | 2.9999 | 2.65 | 250,893 |
| Jul 23 2024 | 2.91 | -0.12 | -3.96% | 2.97 | 3.17 | 2.90 | 165,405 |
| Jul 22 2024 | 3.03 | -0.11 | -3.50% | 3.27 | 3.27 | 3.01 | 190,430 |
| Jul 19 2024 | 3.14 | 0.18 | 6.08% | 3.01 | 3.21 | 2.94 | 238,497 |
| Jul 18 2024 | 2.96 | -0.28 | -8.64% | 3.20 | 3.25 | 2.90 | 190,946 |
| Jul 17 2024 | 3.24 | -0.23 | -6.63% | 3.44 | 3.64 | 3.13 | 228,900 |
| Jul 16 2024 | 3.47 | 0.39 | 12.66% | 3.11 | 3.5705 | 3.09 | 372,320 |
| Jul 15 2024 | 3.08 | 0.13 | 4.41% | 3.10 | 3.23 | 3.02 | 226,557 |
| Jul 12 2024 | 2.95 | 0.15 | 5.36% | 2.74 | 2.99 | 2.72 | 199,270 |
| Jul 11 2024 | 2.80 | -0.09 | -3.11% | 2.91 | 2.95 | 2.72 | 216,547 |
| Jul 10 2024 | 2.89 | -0.04 | -1.37% | 2.96 | 3.02 | 2.84 | 53,213 |
| Jul 09 2024 | 2.93 | -0.16 | -5.18% | 3.05 | 3.15 | 2.91 | 220,883 |
| Jul 08 2024 | 3.09 | -0.01 | -0.32% | 3.14 | 3.37 | 3.06 | 101,412 |
| Jul 05 2024 | 3.10 | -0.08 | -2.52% | 2.99 | 3.22 | 2.99 | 208,980 |
| Jul 03 2024 | 3.18 | 0.13 | 4.26% | 3.12 | 3.18 | 2.98 | 145,836 |
| Jul 02 2024 | 3.05 | -0.13 | -4.09% | 3.18 | 3.24 | 2.98 | 199,947 |
| Jul 01 2024 | 3.18 | 0.40 | 14.39% | 2.80 | 3.2499 | 2.77 | 327,652 |
| Jun 28 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0 |
| Jun 27 2024 | 2.78 | 0.11 | 4.12% | 2.63 | 2.83 | 2.63 | 111,863 |
| Jun 26 2024 | 2.67 | 0.11 | 4.30% | 2.51 | 2.75 | 2.51 | 210,371 |
| Jun 25 2024 | 2.56 | 0.08 | 3.23% | 2.56 | 2.68 | 2.5435 | 206,717 |
| Jun 24 2024 | 2.48 | -0.28 | -10.14% | 2.69 | 2.84 | 2.46 | 215,959 |
| Jun 21 2024 | 2.76 | -0.49 | -15.08% | 3.13 | 3.165 | 2.69 | 419,440 |
| Jun 20 2024 | 3.25 | 0.25 | 8.33% | 3.15 | 3.40 | 3.0509 | 362,217 |
| Jun 18 2024 | 3.00 | -0.20 | -6.25% | 3.16 | 3.21 | 2.98 | 371,504 |
| Jun 17 2024 | 3.20 | -0.06 | -1.84% | 3.19 | 3.35 | 2.96 | 432,086 |
| Jun 14 2024 | 3.26 | -0.11 | -3.26% | 3.38 | 3.5877 | 3.15 | 548,909 |
| Jun 13 2024 | 3.37 | 0.33 | 10.86% | 3.05 | 3.38 | 3.05 | 402,413 |
| Jun 12 2024 | 3.04 | 0.13 | 4.47% | 3.01 | 3.28 | 3.00 | 489,342 |
| Jun 11 2024 | 2.91 | 0.20 | 7.38% | 2.65 | 2.95 | 2.65 | 328,475 |
| Jun 10 2024 | 2.71 | 0.02 | 0.74% | 2.75 | 2.8699 | 2.62 | 270,919 |
| Jun 07 2024 | 2.69 | -0.29 | -9.73% | 2.98 | 3.07 | 2.61 | 423,756 |
| Jun 06 2024 | 2.98 | 0.08 | 2.76% | 2.88 | 3.0799 | 2.78 | 303,498 |
| Jun 05 2024 | 2.90 | 0.13 | 4.69% | 2.81 | 2.98 | 2.70 | 266,389 |
| Jun 04 2024 | 2.77 | 0.07 | 2.59% | 2.62 | 2.92 | 2.62 | 260,657 |
| Jun 03 2024 | 2.70 | 0.08 | 3.05% | 2.65 | 2.84 | 2.56 | 232,667 |
| May 31 2024 | 2.62 | -0.22 | -7.75% | 2.81 | 2.95 | 2.56 | 219,315 |
| May 30 2024 | 2.84 | 0.09 | 3.27% | 2.85 | 2.92 | 2.78 | 107,053 |
| May 29 2024 | 2.75 | -0.08 | -2.83% | 2.78 | 2.83 | 2.68 | 57,036 |
| May 28 2024 | 2.83 | -0.10 | -3.41% | 2.93 | 3.02 | 2.80 | 20,408 |
| May 24 2024 | 2.93 | 0.12 | 4.27% | 2.83 | 2.9499 | 2.78 | 158,022 |
| May 23 2024 | 2.81 | -0.10 | -3.44% | 2.92 | 2.96 | 2.70 | 109,033 |
| May 22 2024 | 2.91 | 0.17 | 6.20% | 2.72 | 3.13 | 2.65 | 240,541 |
| May 21 2024 | 2.74 | -0.11 | -3.86% | 2.72 | 2.96 | 2.69 | 153,246 |
| May 20 2024 | 2.85 | 0.38 | 15.38% | 2.53 | 2.85 | 2.41 | 283,405 |
| May 17 2024 | 2.47 | -0.01 | -0.40% | 2.48 | 2.59 | 2.43 | 127,941 |
| May 16 2024 | 2.48 | -0.03 | -1.20% | 2.50 | 2.64 | 2.48 | 149,212 |
| May 15 2024 | 2.51 | 0.02 | 0.80% | 2.56 | 2.61 | 2.41 | 259,935 |
| May 14 2024 | 2.49 | 0.10 | 4.18% | 2.39 | 2.7299 | 2.33 | 301,588 |
| May 13 2024 | 2.39 | -0.10 | -4.02% | 2.53 | 2.57 | 2.35 | 171,677 |
| May 10 2024 | 2.49 | -0.05 | -1.97% | 2.53 | 2.5755 | 2.44 | 62,195 |
| May 09 2024 | 2.54 | -0.10 | -3.79% | 2.64 | 2.64 | 2.50 | 46,390 |
| May 08 2024 | 2.64 | 0.20 | 8.20% | 2.38 | 2.65 | 2.26 | 139,698 |
| May 07 2024 | 2.44 | -0.12 | -4.69% | 2.58 | 2.59 | 2.33 | 144,028 |
| May 06 2024 | 2.56 | 0.03 | 1.19% | 2.58 | 2.68 | 2.52 | 133,414 |
| May 03 2024 | 2.53 | 0.21 | 9.05% | 2.48 | 2.58 | 2.33 | 155,499 |
| May 02 2024 | 2.32 | -0.36 | -13.43% | 2.75 | 2.785 | 2.30 | 352,464 |
| May 01 2024 | 2.68 | 0.00 | 0.00% | 2.71 | 2.83 | 2.61 | 53,772 |
| Apr 30 2024 | 2.68 | -0.13 | -4.63% | 2.79 | 2.86 | 2.65 | 72,251 |
| Apr 29 2024 | 2.81 | 0.02 | 0.72% | 2.84 | 2.875 | 2.64 | 81,227 |
